Cambium Networks Corporation (CMBM)
NASDAQ: CMBM · Real-Time Price · USD
1.690
-0.120 (-6.63%)
At close: Mar 23, 2026, 4:00 PM EDT
1.700
+0.010 (0.59%)
Pre-market: Mar 24, 2026, 6:38 AM EDT
Cambium Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 1.85 | 1.85 | 1.50 | 1.69 | 1.69 | -6.63% | 508,189 |
| Mar 20, 2026 | 1.40 | 1.90 | 1.32 | 1.81 | 1.81 | 26.57% | 1,990,678 |
| Mar 19, 2026 | 1.34 | 1.44 | 1.33 | 1.43 | 1.43 | 4.38% | 88,357 |
| Mar 18, 2026 | 1.35 | 1.40 | 1.34 | 1.37 | 1.37 | - | 119,149 |
| Mar 17, 2026 | 1.37 | 1.42 | 1.29 | 1.37 | 1.37 | 0.74% | 136,735 |
| Mar 16, 2026 | 1.27 | 1.43 | 1.25 | 1.36 | 1.36 | 8.80% | 277,691 |
| Mar 13, 2026 | 1.24 | 1.40 | 1.23 | 1.25 | 1.25 | 1.63% | 278,417 |
| Mar 12, 2026 | 1.20 | 1.27 | 1.20 | 1.23 | 1.23 | 0.82% | 60,781 |
| Mar 11, 2026 | 1.19 | 1.23 | 1.18 | 1.22 | 1.22 | 3.39% | 94,251 |
| Mar 10, 2026 | 1.22 | 1.29 | 1.18 | 1.18 | 1.18 | -4.84% | 145,511 |
| Mar 9, 2026 | 1.13 | 1.27 | 1.13 | 1.24 | 1.24 | 5.98% | 112,168 |
| Mar 6, 2026 | 1.24 | 1.27 | 1.13 | 1.17 | 1.17 | -7.14% | 205,967 |
| Mar 5, 2026 | 1.27 | 1.32 | 1.26 | 1.26 | 1.26 | -1.56% | 120,806 |
| Mar 4, 2026 | 1.31 | 1.32 | 1.25 | 1.28 | 1.28 | -2.29% | 135,422 |
| Mar 3, 2026 | 1.19 | 1.34 | 1.16 | 1.31 | 1.31 | 7.38% | 154,008 |
| Mar 2, 2026 | 1.08 | 1.29 | 1.08 | 1.22 | 1.22 | 8.93% | 359,944 |
| Feb 27, 2026 | 1.17 | 1.19 | 1.12 | 1.12 | 1.12 | -7.44% | 164,917 |
| Feb 26, 2026 | 1.23 | 1.25 | 1.18 | 1.21 | 1.21 | -3.20% | 95,722 |
| Feb 25, 2026 | 1.25 | 1.27 | 1.21 | 1.25 | 1.25 | 5.04% | 82,841 |
| Feb 24, 2026 | 1.19 | 1.24 | 1.18 | 1.19 | 1.19 | -0.83% | 94,981 |
| Feb 23, 2026 | 1.19 | 1.20 | 1.15 | 1.20 | 1.20 | 0.84% | 89,430 |
| Feb 20, 2026 | 1.23 | 1.28 | 1.18 | 1.19 | 1.19 | -4.80% | 139,798 |
| Feb 19, 2026 | 1.20 | 1.27 | 1.20 | 1.25 | 1.25 | 3.31% | 56,353 |
| Feb 18, 2026 | 1.21 | 1.28 | 1.19 | 1.21 | 1.21 | - | 94,688 |
| Feb 17, 2026 | 1.22 | 1.25 | 1.13 | 1.21 | 1.21 | -1.63% | 229,896 |
| Feb 13, 2026 | 1.29 | 1.32 | 1.21 | 1.23 | 1.23 | -4.65% | 147,548 |
| Feb 12, 2026 | 1.32 | 1.35 | 1.27 | 1.29 | 1.29 | -3.01% | 198,348 |
| Feb 11, 2026 | 1.41 | 1.44 | 1.31 | 1.33 | 1.33 | -5.00% | 101,960 |
| Feb 10, 2026 | 1.43 | 1.47 | 1.40 | 1.40 | 1.40 | -2.10% | 54,511 |
| Feb 9, 2026 | 1.41 | 1.44 | 1.37 | 1.43 | 1.43 | 1.42% | 101,678 |
| Feb 6, 2026 | 1.29 | 1.45 | 1.29 | 1.41 | 1.41 | 12.80% | 203,652 |
| Feb 5, 2026 | 1.39 | 1.39 | 1.25 | 1.25 | 1.25 | -11.97% | 225,666 |
| 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% | 266,065 |
| Feb 2, 2026 | 1.46 | 1.59 | 1.43 | 1.45 | 1.45 | - | 331,661 |
| Jan 30, 2026 | 1.56 | 1.58 | 1.44 | 1.45 | 1.45 | -8.81% | 506,906 |
| Jan 29, 2026 | 1.66 | 1.66 | 1.57 | 1.59 | 1.59 | -4.22% | 233,084 |
| Jan 28, 2026 | 1.63 | 1.68 | 1.60 | 1.66 | 1.66 | 0.61% | 183,407 |
| Jan 27, 2026 | 1.55 | 1.67 | 1.55 | 1.65 | 1.65 | 5.10% | 190,158 |
| Jan 26, 2026 | 1.59 | 1.62 | 1.52 | 1.57 | 1.57 | -4.85% | 361,027 |
| Jan 23, 2026 | 1.73 | 1.78 | 1.61 | 1.65 | 1.65 | -5.71% | 327,724 |
| Jan 22, 2026 | 1.71 | 1.77 | 1.63 | 1.75 | 1.75 | 1.74% | 234,801 |
| Jan 21, 2026 | 1.78 | 1.81 | 1.69 | 1.72 | 1.72 | -1.71% | 393,253 |
| Jan 20, 2026 | 1.73 | 1.80 | 1.66 | 1.75 | 1.75 | 1.16% | 663,066 |
| Jan 16, 2026 | 1.59 | 1.77 | 1.54 | 1.73 | 1.73 | 10.19% | 737,179 |
| Jan 15, 2026 | 1.53 | 1.60 | 1.52 | 1.57 | 1.57 | 3.29% | 301,836 |
| Jan 14, 2026 | 1.53 | 1.57 | 1.46 | 1.52 | 1.52 | - | 265,931 |
| Jan 13, 2026 | 1.51 | 1.57 | 1.44 | 1.52 | 1.52 | 2.70% | 363,607 |
| Jan 12, 2026 | 1.50 | 1.54 | 1.45 | 1.48 | 1.48 | -0.67% | 210,786 |
| Jan 9, 2026 | 1.55 | 1.60 | 1.49 | 1.49 | 1.49 | -4.49% | 175,445 |