Cambium Networks Corporation (CMBM)
NASDAQ: CMBM · Real-Time Price · USD
1.330
-0.070 (-5.00%)
At close: Feb 11, 2026, 4:00 PM EST
1.314
-0.016 (-1.18%)
After-hours: Feb 11, 2026, 6:44 PM EST
Cambium Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 1.41 | 1.44 | 1.31 | 1.33 | 1.33 | -5.00% | 101,268 |
| Feb 10, 2026 | 1.43 | 1.47 | 1.40 | 1.40 | 1.40 | -2.10% | 51,210 |
| Feb 9, 2026 | 1.41 | 1.44 | 1.37 | 1.43 | 1.43 | 1.42% | 101,550 |
| Feb 6, 2026 | 1.29 | 1.45 | 1.29 | 1.41 | 1.41 | 12.80% | 202,084 |
| Feb 5, 2026 | 1.39 | 1.39 | 1.25 | 1.25 | 1.25 | -11.97% | 219,321 |
| Feb 4, 2026 | 1.45 | 1.47 | 1.36 | 1.42 | 1.42 | -3.40% | 366,559 |
| Feb 3, 2026 | 1.46 | 1.52 | 1.39 | 1.47 | 1.47 | 1.38% | 264,822 |
| Feb 2, 2026 | 1.46 | 1.59 | 1.43 | 1.45 | 1.45 | - | 331,314 |
| Jan 30, 2026 | 1.56 | 1.58 | 1.44 | 1.45 | 1.45 | -8.81% | 493,786 |
| Jan 29, 2026 | 1.66 | 1.66 | 1.57 | 1.59 | 1.59 | -4.22% | 226,372 |
| Jan 28, 2026 | 1.63 | 1.68 | 1.60 | 1.66 | 1.66 | 0.61% | 183,286 |
| Jan 27, 2026 | 1.55 | 1.67 | 1.55 | 1.65 | 1.65 | 5.10% | 189,043 |
| Jan 26, 2026 | 1.59 | 1.62 | 1.52 | 1.57 | 1.57 | -4.85% | 359,741 |
| Jan 23, 2026 | 1.73 | 1.78 | 1.61 | 1.65 | 1.65 | -5.71% | 323,298 |
| Jan 22, 2026 | 1.71 | 1.77 | 1.63 | 1.75 | 1.75 | 1.74% | 229,500 |
| Jan 21, 2026 | 1.78 | 1.81 | 1.69 | 1.72 | 1.72 | -1.71% | 389,343 |
| Jan 20, 2026 | 1.73 | 1.80 | 1.66 | 1.75 | 1.75 | 1.16% | 655,761 |
| Jan 16, 2026 | 1.59 | 1.77 | 1.54 | 1.73 | 1.73 | 10.19% | 711,160 |
| Jan 15, 2026 | 1.53 | 1.60 | 1.52 | 1.57 | 1.57 | 3.29% | 296,001 |
| Jan 14, 2026 | 1.53 | 1.57 | 1.46 | 1.52 | 1.52 | - | 209,682 |
| Jan 13, 2026 | 1.51 | 1.57 | 1.44 | 1.52 | 1.52 | 2.70% | 362,508 |
| Jan 12, 2026 | 1.50 | 1.54 | 1.45 | 1.48 | 1.48 | -0.67% | 199,609 |
| Jan 9, 2026 | 1.55 | 1.60 | 1.49 | 1.49 | 1.49 | -4.49% | 171,057 |
| Jan 8, 2026 | 1.55 | 1.68 | 1.54 | 1.56 | 1.56 | 0.65% | 461,243 |
| Jan 7, 2026 | 1.47 | 1.68 | 1.47 | 1.55 | 1.55 | 5.44% | 709,491 |
| Jan 6, 2026 | 1.52 | 1.52 | 1.42 | 1.47 | 1.47 | -2.00% | 315,170 |
| Jan 5, 2026 | 1.50 | 1.55 | 1.43 | 1.50 | 1.50 | - | 306,159 |
| Jan 2, 2026 | 1.43 | 1.60 | 1.43 | 1.50 | 1.50 | 4.17% | 315,682 |
| Dec 31, 2025 | 1.64 | 1.64 | 1.43 | 1.44 | 1.44 | -8.28% | 418,837 |
| Dec 30, 2025 | 1.38 | 1.64 | 1.38 | 1.57 | 1.57 | 14.60% | 908,753 |
| Dec 29, 2025 | 1.42 | 1.45 | 1.37 | 1.37 | 1.37 | -6.80% | 572,080 |
| Dec 26, 2025 | 1.45 | 1.56 | 1.44 | 1.47 | 1.47 | 2.08% | 385,440 |
| Dec 24, 2025 | 1.56 | 1.56 | 1.44 | 1.44 | 1.44 | -7.69% | 587,589 |
| Dec 23, 2025 | 1.50 | 1.68 | 1.50 | 1.56 | 1.56 | 2.63% | 418,172 |
| Dec 22, 2025 | 1.57 | 1.63 | 1.51 | 1.52 | 1.52 | -6.17% | 341,174 |
| Dec 19, 2025 | 1.55 | 1.62 | 1.47 | 1.62 | 1.62 | 6.58% | 382,035 |
| Dec 18, 2025 | 1.50 | 1.57 | 1.41 | 1.52 | 1.52 | -1.94% | 838,697 |
| Dec 17, 2025 | 1.63 | 1.69 | 1.54 | 1.55 | 1.55 | -4.32% | 478,699 |
| Dec 16, 2025 | 1.54 | 1.68 | 1.51 | 1.62 | 1.62 | 3.85% | 517,795 |
| Dec 15, 2025 | 1.75 | 1.81 | 1.55 | 1.56 | 1.56 | -10.86% | 733,245 |
| Dec 12, 2025 | 1.93 | 1.94 | 1.75 | 1.75 | 1.75 | -7.89% | 560,450 |
| Dec 11, 2025 | 1.98 | 2.02 | 1.84 | 1.90 | 1.90 | -2.06% | 719,387 |
| Dec 10, 2025 | 1.92 | 2.18 | 1.89 | 1.94 | 1.94 | - | 1,935,147 |
| Dec 9, 2025 | 1.78 | 1.99 | 1.74 | 1.94 | 1.94 | 8.38% | 795,424 |
| Dec 8, 2025 | 1.91 | 1.95 | 1.77 | 1.79 | 1.79 | -5.79% | 917,264 |
| Dec 5, 2025 | 1.80 | 2.15 | 1.78 | 1.90 | 1.90 | 9.83% | 5,324,570 |
| Dec 4, 2025 | 1.71 | 1.80 | 1.58 | 1.73 | 1.73 | 2.98% | 7,640,435 |
| Dec 3, 2025 | 1.57 | 1.72 | 1.56 | 1.68 | 1.68 | 5.66% | 817,509 |
| Dec 2, 2025 | 1.70 | 1.73 | 1.55 | 1.59 | 1.59 | -13.11% | 1,163,877 |
| Dec 1, 2025 | 1.95 | 2.13 | 1.79 | 1.83 | 1.83 | -8.50% | 1,170,908 |