Cambium Networks Corporation (CMBM)
NASDAQ: CMBM · Real-Time Price · USD
0.9400
-0.1000 (-9.62%)
At close: Jul 25, 2025, 4:00 PM
0.9460
+0.0060 (0.64%)
After-hours: Jul 25, 2025, 6:26 PM EDT

Cambium Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 20250.981.030.900.940.94-9.62%569,801
Jul 24, 20251.081.211.021.041.04-6.31%686,721
Jul 23, 20251.161.221.061.111.11-487,731
Jul 22, 20251.381.490.981.111.11-18.38%1,458,760
Jul 21, 20251.001.360.971.361.3642.16%3,212,871
Jul 18, 20250.681.000.670.960.9641.73%2,490,538
Jul 17, 20250.700.720.650.680.68-3.57%419,723
Jul 16, 20250.720.800.670.700.70-1.82%1,382,172
Jul 15, 20250.520.900.510.710.7140.49%16,788,956
Jul 14, 20250.440.520.440.510.5112.58%576,097
Jul 11, 20250.430.480.420.450.452.27%165,559
Jul 10, 20250.430.460.400.440.443.77%362,290
Jul 9, 20250.400.430.400.420.426.20%325,342
Jul 8, 20250.400.430.400.400.402.30%380,258
Jul 7, 20250.420.420.390.390.39-7.78%325,369
Jul 3, 20250.410.430.400.420.425.11%169,671
Jul 2, 20250.420.430.380.400.40-0.40%205,146
Jul 1, 20250.390.410.390.410.41-159,617
Jun 30, 20250.380.410.370.410.416.30%310,977
Jun 27, 20250.390.470.370.380.38-2.01%2,112,559
Jun 26, 20250.400.400.380.390.39-2.75%181,021
Jun 25, 20250.380.410.380.400.407.62%231,026
Jun 24, 20250.350.380.340.370.376.69%227,480
Jun 23, 20250.340.360.330.350.352.41%222,794
Jun 20, 20250.370.400.340.340.34-17.13%876,924
Jun 18, 20250.370.420.350.410.4116.83%1,388,585
Jun 17, 20250.330.360.330.350.352.69%212,133
Jun 16, 20250.330.360.330.340.346.88%329,433
Jun 13, 20250.340.360.320.320.32-7.51%615,104
Jun 12, 20250.370.390.340.350.35-2.78%424,437
Jun 11, 20250.380.390.340.360.36-3.60%642,702
Jun 10, 20250.360.380.340.370.370.35%623,948
Jun 9, 20250.340.370.320.370.373.11%945,542
Jun 6, 20250.290.360.290.360.3611.26%8,580,322
Jun 5, 20250.300.350.280.320.32-1.32%1,626,058
Jun 4, 20250.360.360.320.330.33-7.93%2,206,479
Jun 3, 20250.400.700.340.350.350.83%82,203,089
Jun 2, 20250.320.390.310.350.359.82%218,261
May 30, 20250.350.360.300.320.32-7.35%215,132
May 29, 20250.380.390.300.340.34-20.16%2,123,464
May 28, 20250.430.450.420.430.430.61%28,127
May 27, 20250.410.450.410.430.432.19%66,847
May 23, 20250.460.460.370.420.42-10.81%286,195
May 22, 20250.450.490.450.470.474.44%41,022
May 21, 20250.450.490.450.450.45-3.37%56,853
May 20, 20250.510.520.460.470.47-3.98%119,084
May 19, 20250.470.490.450.490.492.89%53,003
May 16, 20250.490.510.470.470.47-5.34%70,365
May 15, 20250.500.530.490.500.50-0.38%59,691
May 14, 20250.490.520.490.500.501.52%62,569