Cambium Networks Corporation (CMBM)

Cambium Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	0.92	0.96	0.83	0.86	0.86	-5.57%	127,276
Oct 6, 2025	0.92	0.95	0.89	0.91	0.91	1.33%	164,077
Oct 3, 2025	0.81	0.90	0.81	0.90	0.90	6.79%	178,500
Oct 2, 2025	0.89	0.89	0.79	0.84	0.84	-5.12%	345,755
Oct 1, 2025	0.91	0.92	0.87	0.88	0.88	-1.12%	91,576
Sep 30, 2025	0.90	0.95	0.87	0.89	0.89	-2.19%	83,006
Sep 29, 2025	0.92	0.95	0.88	0.91	0.91	1.84%	163,348
Sep 26, 2025	0.95	0.97	0.87	0.90	0.90	-5.16%	164,685
Sep 25, 2025	0.98	1.01	0.89	0.95	0.95	-4.88%	267,832
Sep 24, 2025	0.98	1.07	0.95	1.00	1.00	2.60%	523,610
Sep 23, 2025	1.05	1.05	0.94	0.97	0.97	-3.96%	355,592
Sep 22, 2025	0.89	1.10	0.86	1.01	1.01	17.76%	1,146,394
Sep 19, 2025	0.78	0.89	0.76	0.86	0.86	14.34%	408,248
Sep 18, 2025	0.73	0.77	0.71	0.75	0.75	5.04%	186,102
Sep 17, 2025	0.75	0.76	0.70	0.71	0.71	-5.54%	188,372
Sep 16, 2025	0.73	0.78	0.72	0.76	0.76	4.99%	254,787
Sep 15, 2025	0.73	0.74	0.71	0.72	0.72	-0.54%	61,283
Sep 12, 2025	0.75	0.76	0.71	0.72	0.72	-3.89%	125,655
Sep 11, 2025	0.73	0.77	0.71	0.75	0.75	7.58%	180,676
Sep 10, 2025	0.68	0.72	0.67	0.70	0.70	5.36%	158,115
Sep 9, 2025	0.66	0.69	0.65	0.66	0.66	0.85%	196,667
Sep 8, 2025	0.65	0.66	0.64	0.66	0.66	1.07%	137,697
Sep 5, 2025	0.64	0.68	0.62	0.65	0.65	0.09%	365,376
Sep 4, 2025	0.68	0.70	0.63	0.65	0.65	-2.85%	203,605
Sep 3, 2025	0.69	0.70	0.66	0.67	0.67	-1.14%	124,997
Sep 2, 2025	0.75	0.75	0.65	0.68	0.68	-10.73%	274,612
Aug 29, 2025	0.80	0.80	0.76	0.76	0.76	-3.46%	79,628
Aug 28, 2025	0.78	0.81	0.75	0.79	0.79	0.83%	132,882
Aug 27, 2025	0.80	0.83	0.77	0.78	0.78	1.76%	139,709
Aug 26, 2025	0.78	0.85	0.74	0.77	0.77	0.88%	126,047
Aug 25, 2025	0.80	0.86	0.74	0.76	0.76	-0.30%	261,381
Aug 22, 2025	0.66	0.77	0.66	0.76	0.76	12.36%	303,635
Aug 21, 2025	0.69	0.70	0.65	0.68	0.68	-0.04%	164,770
Aug 20, 2025	0.68	0.78	0.67	0.68	0.68	2.38%	209,588
Aug 19, 2025	0.67	0.73	0.66	0.66	0.66	-3.62%	53,240
Aug 18, 2025	0.71	0.75	0.65	0.69	0.69	-1.57%	207,607
Aug 15, 2025	0.78	0.80	0.68	0.70	0.70	-12.52%	232,893
Aug 14, 2025	0.75	0.80	0.74	0.80	0.80	7.97%	112,387
Aug 13, 2025	0.76	0.77	0.70	0.74	0.74	-2.95%	182,782
Aug 12, 2025	0.84	0.84	0.73	0.76	0.76	-7.82%	254,196
Aug 11, 2025	0.88	0.90	0.79	0.83	0.83	-5.74%	284,948
Aug 8, 2025	0.90	0.95	0.87	0.88	0.88	-7.23%	136,885
Aug 7, 2025	0.86	1.02	0.85	0.95	0.95	6.74%	370,931
Aug 6, 2025	0.89	0.91	0.85	0.89	0.89	-3.35%	188,691
Aug 5, 2025	0.84	0.92	0.83	0.92	0.92	7.88%	211,087
Aug 4, 2025	0.79	1.00	0.79	0.85	0.85	8.35%	822,496
Aug 1, 2025	0.83	0.89	0.77	0.78	0.78	-9.82%	104,901
Jul 31, 2025	0.92	0.94	0.83	0.87	0.87	-5.34%	90,038
Jul 30, 2025	0.81	0.95	0.78	0.92	0.92	10.06%	238,814
Jul 29, 2025	0.92	0.93	0.74	0.84	0.84	-9.25%	349,203

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.