Cambium Networks Corporation (CMBM)
NASDAQ: CMBM · Real-Time Price · USD
2.070
+1.452 (234.95%)
Oct 29, 2025, 10:03 AM EDT - Market open
Cambium Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 2.26 | 2.45 | 2.20 | 2.00 | - | 223.62% | 235,409,479 |
| Oct 28, 2025 | 0.62 | 0.64 | 0.60 | 0.62 | 0.62 | -0.55% | 91,328 |
| Oct 27, 2025 | 0.65 | 0.67 | 0.62 | 0.62 | 0.62 | -4.31% | 148,046 |
| Oct 24, 2025 | 0.69 | 0.71 | 0.65 | 0.65 | 0.65 | -4.06% | 117,378 |
| Oct 23, 2025 | 0.62 | 0.69 | 0.60 | 0.68 | 0.68 | 8.62% | 205,781 |
| Oct 22, 2025 | 0.61 | 0.64 | 0.61 | 0.62 | 0.62 | -0.38% | 53,398 |
| Oct 21, 2025 | 0.67 | 0.68 | 0.61 | 0.63 | 0.63 | -6.96% | 64,500 |
| Oct 20, 2025 | 0.60 | 0.69 | 0.59 | 0.67 | 0.67 | 9.35% | 225,794 |
| Oct 17, 2025 | 0.71 | 0.73 | 0.60 | 0.61 | 0.61 | -17.66% | 524,407 |
| Oct 16, 2025 | 0.78 | 0.83 | 0.73 | 0.75 | 0.75 | -6.07% | 241,034 |
| Oct 15, 2025 | 0.82 | 0.85 | 0.77 | 0.80 | 0.80 | -3.34% | 139,766 |
| Oct 14, 2025 | 0.77 | 0.87 | 0.77 | 0.82 | 0.82 | 3.90% | 377,071 |
| Oct 13, 2025 | 0.80 | 0.84 | 0.75 | 0.79 | 0.79 | 3.22% | 202,845 |
| Oct 10, 2025 | 0.86 | 0.86 | 0.75 | 0.77 | 0.77 | -10.75% | 289,877 |
| Oct 9, 2025 | 0.89 | 0.89 | 0.85 | 0.86 | 0.86 | -3.98% | 148,763 |
| Oct 8, 2025 | 0.86 | 0.91 | 0.82 | 0.90 | 0.90 | 4.40% | 166,798 |
| 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 |