Cambium Networks Corporation (CMBM)
NASDAQ: CMBM · Real-Time Price · USD
0.7000
-0.0680 (-8.85%)
At close: Mar 28, 2025, 4:00 PM
0.6918
-0.0082 (-1.18%)
After-hours: Mar 28, 2025, 5:37 PM EDT
Cambium Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.76 | 0.76 | 0.61 | 0.70 | 0.70 | -8.85% | 210,760 |
| Mar 27, 2025 | 0.78 | 0.80 | 0.73 | 0.77 | 0.77 | -2.41% | 61,707 |
| Mar 26, 2025 | 0.80 | 0.82 | 0.75 | 0.79 | 0.79 | 1.85% | 47,242 |
| Mar 25, 2025 | 0.79 | 0.82 | 0.77 | 0.77 | 0.77 | -2.44% | 18,384 |
| Mar 24, 2025 | 0.79 | 0.82 | 0.75 | 0.79 | 0.79 | 0.60% | 58,531 |
| Mar 21, 2025 | 0.75 | 0.79 | 0.75 | 0.79 | 0.79 | 3.05% | 45,647 |
| Mar 20, 2025 | 0.85 | 0.85 | 0.76 | 0.76 | 0.76 | -12.59% | 39,543 |
| Mar 19, 2025 | 0.83 | 0.88 | 0.77 | 0.87 | 0.87 | 9.07% | 96,926 |
| Mar 18, 2025 | 0.76 | 0.85 | 0.75 | 0.80 | 0.80 | 4.88% | 111,499 |
| Mar 17, 2025 | 0.62 | 0.78 | 0.61 | 0.76 | 0.76 | 27.33% | 178,458 |
| Mar 14, 2025 | 0.59 | 0.65 | 0.59 | 0.60 | 0.60 | 3.09% | 225,671 |
| Mar 13, 2025 | 0.63 | 0.66 | 0.58 | 0.58 | 0.58 | -7.91% | 140,927 |
| Mar 12, 2025 | 0.64 | 0.69 | 0.63 | 0.63 | 0.63 | -2.75% | 127,691 |
| Mar 11, 2025 | 0.64 | 0.67 | 0.62 | 0.65 | 0.65 | 4.65% | 55,845 |
| Mar 10, 2025 | 0.70 | 0.75 | 0.59 | 0.62 | 0.62 | -8.00% | 218,445 |
| Mar 7, 2025 | 0.65 | 0.76 | 0.65 | 0.68 | 0.68 | 3.85% | 222,266 |
| Mar 6, 2025 | 0.76 | 0.79 | 0.63 | 0.65 | 0.65 | -16.02% | 375,255 |
| Mar 5, 2025 | 0.82 | 0.83 | 0.76 | 0.77 | 0.77 | -4.44% | 67,107 |
| Mar 4, 2025 | 0.69 | 0.84 | 0.69 | 0.81 | 0.81 | 17.39% | 194,707 |
| Mar 3, 2025 | 0.84 | 0.88 | 0.68 | 0.69 | 0.69 | -15.88% | 214,438 |
| Feb 28, 2025 | 0.84 | 0.85 | 0.82 | 0.82 | 0.82 | -4.62% | 106,806 |
| Feb 27, 2025 | 0.99 | 1.05 | 0.86 | 0.86 | 0.86 | -11.45% | 250,517 |
| Feb 26, 2025 | 1.02 | 1.04 | 0.94 | 0.97 | 0.97 | -7.06% | 192,699 |
| Feb 25, 2025 | 1.09 | 1.16 | 1.01 | 1.05 | 1.05 | -3.24% | 94,255 |
| Feb 24, 2025 | 1.07 | 1.12 | 0.98 | 1.08 | 1.08 | 1.89% | 180,763 |
| Feb 21, 2025 | 1.08 | 1.18 | 1.00 | 1.06 | 1.06 | -3.64% | 317,779 |
| Feb 20, 2025 | 1.09 | 1.16 | 1.02 | 1.10 | 1.10 | - | 156,833 |
| Feb 19, 2025 | 1.11 | 1.19 | 1.08 | 1.10 | 1.10 | -3.08% | 145,238 |
| Feb 18, 2025 | 1.31 | 1.37 | 1.05 | 1.14 | 1.14 | -13.36% | 297,447 |
| Feb 14, 2025 | 1.37 | 1.41 | 1.31 | 1.31 | 1.31 | -5.07% | 45,385 |
| Feb 13, 2025 | 1.34 | 1.41 | 1.33 | 1.38 | 1.38 | 2.22% | 99,630 |
| Feb 12, 2025 | 1.38 | 1.38 | 1.32 | 1.35 | 1.35 | -2.88% | 49,910 |
| Feb 11, 2025 | 1.51 | 1.54 | 1.35 | 1.39 | 1.39 | -7.95% | 163,600 |
| Feb 10, 2025 | 1.55 | 1.63 | 1.48 | 1.51 | 1.51 | 0.67% | 222,207 |
| Feb 7, 2025 | 1.43 | 1.69 | 1.43 | 1.50 | 1.50 | 7.14% | 323,160 |
| Feb 6, 2025 | 1.31 | 1.47 | 1.28 | 1.40 | 1.40 | 7.69% | 268,712 |
| Feb 5, 2025 | 1.16 | 1.33 | 1.16 | 1.30 | 1.30 | 13.04% | 216,216 |
| Feb 4, 2025 | 1.15 | 1.17 | 1.11 | 1.15 | 1.15 | 0.88% | 53,948 |
| Feb 3, 2025 | 1.15 | 1.17 | 1.11 | 1.14 | 1.14 | -3.39% | 135,948 |
| Jan 31, 2025 | 1.20 | 1.22 | 1.16 | 1.18 | 1.18 | -1.67% | 49,902 |
| Jan 30, 2025 | 1.17 | 1.20 | 1.10 | 1.20 | 1.20 | 1.69% | 88,572 |
| Jan 29, 2025 | 1.20 | 1.28 | 1.12 | 1.18 | 1.18 | - | 112,374 |
| Jan 28, 2025 | 1.34 | 1.36 | 1.14 | 1.18 | 1.18 | -9.92% | 203,130 |
| Jan 27, 2025 | 1.20 | 1.31 | 1.20 | 1.31 | 1.31 | 11.97% | 495,434 |
| Jan 24, 2025 | 1.23 | 1.25 | 1.09 | 1.17 | 1.17 | -0.85% | 348,932 |
| Jan 23, 2025 | 1.00 | 1.21 | 1.00 | 1.18 | 1.18 | 15.69% | 593,151 |
| Jan 22, 2025 | 1.00 | 1.03 | 0.99 | 1.02 | 1.02 | 3.03% | 190,780 |
| Jan 21, 2025 | 1.00 | 1.08 | 0.98 | 0.99 | 0.99 | -3.88% | 137,737 |
| Jan 17, 2025 | 0.98 | 1.06 | 0.97 | 1.03 | 1.03 | 5.10% | 143,942 |
| Jan 16, 2025 | 1.00 | 1.04 | 0.97 | 0.98 | 0.98 | -2.00% | 80,103 |