Cambium Networks Corporation (CMBM)
NASDAQ: CMBM · Real-Time Price · USD
0.733
-0.012 (-1.61%)
At close: Dec 24, 2024, 1:00 PM
0.720
-0.013 (-1.83%)
After-hours: Dec 24, 2024, 1:44 PM EST
Cambium Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 0.75 | 0.78 | 0.72 | 0.73 | 0.73 | -1.61% | 803,129 |
| Dec 23, 2024 | 0.75 | 0.80 | 0.72 | 0.75 | 0.75 | 3.33% | 976,317 |
| Dec 20, 2024 | 0.73 | 0.77 | 0.71 | 0.72 | 0.72 | -2.57% | 198,273 |
| Dec 19, 2024 | 0.73 | 0.77 | 0.68 | 0.74 | 0.74 | 5.71% | 652,152 |
| Dec 18, 2024 | 0.78 | 0.81 | 0.69 | 0.70 | 0.70 | 5.72% | 488,204 |
| Dec 17, 2024 | 0.78 | 0.80 | 0.66 | 0.66 | 0.66 | -15.12% | 399,844 |
| Dec 16, 2024 | 0.82 | 0.82 | 0.77 | 0.78 | 0.78 | -2.77% | 259,726 |
| Dec 13, 2024 | 0.90 | 0.92 | 0.78 | 0.80 | 0.80 | -10.30% | 171,215 |
| Dec 12, 2024 | 0.96 | 1.03 | 0.89 | 0.89 | 0.89 | -4.66% | 150,090 |
| Dec 11, 2024 | 0.99 | 1.04 | 0.94 | 0.94 | 0.94 | -5.13% | 68,569 |
| Dec 10, 2024 | 1.05 | 1.11 | 0.97 | 0.99 | 0.99 | -5.84% | 145,306 |
| Dec 9, 2024 | 1.05 | 1.11 | 1.00 | 1.05 | 1.05 | 6.05% | 319,982 |
| Dec 6, 2024 | 1.03 | 1.08 | 0.99 | 0.99 | 0.99 | -4.80% | 152,383 |
| Dec 5, 2024 | 1.17 | 1.25 | 1.02 | 1.04 | 1.04 | -12.61% | 121,635 |
| Dec 4, 2024 | 1.21 | 1.24 | 1.17 | 1.19 | 1.19 | -0.83% | 79,620 |
| Dec 3, 2024 | 1.24 | 1.25 | 1.17 | 1.20 | 1.20 | -3.23% | 120,940 |
| Dec 2, 2024 | 1.25 | 1.26 | 1.20 | 1.24 | 1.24 | -1.59% | 57,357 |
| Nov 29, 2024 | 1.23 | 1.29 | 1.23 | 1.26 | 1.26 | 3.28% | 28,197 |
| Nov 27, 2024 | 1.22 | 1.26 | 1.20 | 1.22 | 1.22 | 0.83% | 42,738 |
| Nov 26, 2024 | 1.27 | 1.31 | 1.16 | 1.21 | 1.21 | -3.20% | 91,409 |
| Nov 25, 2024 | 1.20 | 1.36 | 1.20 | 1.25 | 1.25 | 5.93% | 103,104 |
| Nov 22, 2024 | 1.10 | 1.18 | 1.09 | 1.18 | 1.18 | 6.31% | 51,987 |
| Nov 21, 2024 | 1.07 | 1.12 | 1.07 | 1.11 | 1.11 | 1.83% | 175,814 |
| Nov 20, 2024 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | 1.87% | 99,028 |
| Nov 19, 2024 | 1.09 | 1.11 | 1.06 | 1.07 | 1.07 | -2.73% | 110,456 |
| Nov 18, 2024 | 1.16 | 1.19 | 1.06 | 1.10 | 1.10 | -5.17% | 129,577 |
| Nov 15, 2024 | 1.20 | 1.20 | 1.15 | 1.16 | 1.16 | -3.33% | 59,876 |
| Nov 14, 2024 | 1.18 | 1.24 | 1.17 | 1.20 | 1.20 | 6.19% | 24,906 |
| Nov 13, 2024 | 1.26 | 1.29 | 1.12 | 1.13 | 1.13 | -11.02% | 63,114 |
| Nov 12, 2024 | 1.22 | 1.28 | 1.22 | 1.27 | 1.27 | 1.60% | 52,148 |
| Nov 11, 2024 | 1.22 | 1.35 | 1.18 | 1.25 | 1.25 | 5.93% | 90,590 |
| Nov 8, 2024 | 1.31 | 1.35 | 1.18 | 1.18 | 1.18 | -11.28% | 69,969 |
| Nov 7, 2024 | 1.29 | 1.40 | 1.29 | 1.33 | 1.33 | 1.53% | 81,908 |
| Nov 6, 2024 | 1.38 | 1.50 | 1.30 | 1.31 | 1.31 | -1.50% | 80,027 |
| Nov 5, 2024 | 1.36 | 1.38 | 1.33 | 1.33 | 1.33 | 1.53% | 50,683 |
| Nov 4, 2024 | 1.27 | 1.33 | 1.27 | 1.31 | 1.31 | 2.34% | 51,495 |
| Nov 1, 2024 | 1.31 | 1.33 | 1.25 | 1.28 | 1.28 | -1.54% | 40,722 |
| Oct 31, 2024 | 1.27 | 1.31 | 1.25 | 1.30 | 1.30 | 1.56% | 24,402 |
| Oct 30, 2024 | 1.22 | 1.32 | 1.22 | 1.28 | 1.28 | 2.40% | 126,665 |
| Oct 29, 2024 | 1.21 | 1.29 | 1.21 | 1.25 | 1.25 | 2.46% | 477,677 |
| Oct 28, 2024 | 1.23 | 1.25 | 1.19 | 1.22 | 1.22 | -1.61% | 42,082 |
| Oct 25, 2024 | 1.23 | 1.33 | 1.19 | 1.24 | 1.24 | 4.20% | 22,189 |
| Oct 24, 2024 | 1.08 | 1.21 | 1.08 | 1.19 | 1.19 | 8.18% | 60,585 |
| Oct 23, 2024 | 1.25 | 1.30 | 1.10 | 1.10 | 1.10 | -15.38% | 273,758 |
| Oct 22, 2024 | 1.45 | 1.46 | 1.29 | 1.30 | 1.30 | -10.34% | 114,152 |
| Oct 21, 2024 | 1.46 | 1.48 | 1.45 | 1.45 | 1.45 | -1.36% | 21,578 |
| Oct 18, 2024 | 1.45 | 1.50 | 1.45 | 1.47 | 1.47 | 0.68% | 35,117 |
| Oct 17, 2024 | 1.43 | 1.48 | 1.43 | 1.46 | 1.46 | - | 30,236 |
| Oct 16, 2024 | 1.46 | 1.50 | 1.43 | 1.46 | 1.46 | 3.55% | 34,236 |
| Oct 15, 2024 | 1.42 | 1.46 | 1.40 | 1.41 | 1.41 | -0.70% | 91,402 |
| Oct 14, 2024 | 1.43 | 1.46 | 1.41 | 1.42 | 1.42 | -2.07% | 16,969 |
| Oct 11, 2024 | 1.42 | 1.47 | 1.42 | 1.45 | 1.45 | 2.11% | 65,706 |
| Oct 10, 2024 | 1.40 | 1.48 | 1.40 | 1.42 | 1.42 | 1.43% | 42,455 |
| Oct 9, 2024 | 1.44 | 1.45 | 1.40 | 1.40 | 1.40 | -0.71% | 46,717 |
| Oct 8, 2024 | 1.50 | 1.61 | 1.40 | 1.41 | 1.41 | -5.37% | 56,028 |
| Oct 7, 2024 | 1.64 | 1.65 | 1.49 | 1.49 | 1.49 | -9.15% | 98,812 |
| Oct 4, 2024 | 1.74 | 1.76 | 1.61 | 1.64 | 1.64 | -5.75% | 96,254 |
| Oct 3, 2024 | 1.81 | 1.84 | 1.74 | 1.74 | 1.74 | - | 33,548 |
| Oct 2, 2024 | 1.72 | 1.75 | 1.72 | 1.74 | 1.74 | 1.16% | 6,592 |
| Oct 1, 2024 | 1.85 | 1.85 | 1.71 | 1.72 | 1.72 | -6.01% | 28,528 |
| Sep 30, 2024 | 1.90 | 1.90 | 1.76 | 1.83 | 1.83 | -1.61% | 26,062 |
| Sep 27, 2024 | 1.80 | 1.91 | 1.79 | 1.86 | 1.86 | 3.33% | 26,254 |
| Sep 26, 2024 | 1.73 | 2.08 | 1.67 | 1.80 | 1.80 | 6.51% | 577,075 |
| Sep 25, 2024 | 1.71 | 1.73 | 1.66 | 1.69 | 1.69 | -2.31% | 18,608 |
| Sep 24, 2024 | 1.71 | 1.78 | 1.70 | 1.73 | 1.73 | 0.58% | 19,128 |
| Sep 23, 2024 | 1.80 | 1.80 | 1.72 | 1.72 | 1.72 | -2.82% | 24,187 |
| Sep 20, 2024 | 1.80 | 1.82 | 1.74 | 1.77 | 1.77 | -1.12% | 21,699 |
| Sep 19, 2024 | 1.90 | 1.91 | 1.76 | 1.79 | 1.79 | -5.04% | 28,005 |
| Sep 18, 2024 | 1.98 | 1.98 | 1.89 | 1.89 | 1.89 | -4.31% | 30,531 |
| Sep 17, 2024 | 1.90 | 2.00 | 1.87 | 1.97 | 1.97 | 5.91% | 31,068 |
| Sep 16, 2024 | 1.76 | 1.90 | 1.75 | 1.86 | 1.86 | 6.29% | 56,390 |
| Sep 13, 2024 | 1.72 | 1.78 | 1.72 | 1.75 | 1.75 | 1.74% | 28,249 |
| Sep 12, 2024 | 1.66 | 1.73 | 1.65 | 1.72 | 1.72 | 1.78% | 24,038 |
| Sep 11, 2024 | 1.68 | 1.70 | 1.61 | 1.69 | 1.69 | 0.60% | 50,944 |
| Sep 10, 2024 | 1.68 | 1.70 | 1.61 | 1.68 | 1.68 | - | 38,478 |
| Sep 9, 2024 | 1.64 | 1.69 | 1.64 | 1.68 | 1.68 | 0.60% | 20,488 |
| Sep 6, 2024 | 1.70 | 1.70 | 1.64 | 1.67 | 1.67 | -2.05% | 22,452 |
| Sep 5, 2024 | 1.67 | 1.75 | 1.64 | 1.71 | 1.71 | 0.89% | 12,702 |
| Sep 4, 2024 | 1.66 | 1.70 | 1.62 | 1.69 | 1.69 | 3.68% | 22,294 |
| Sep 3, 2024 | 1.71 | 1.73 | 1.60 | 1.63 | 1.63 | -5.78% | 47,506 |
| Aug 30, 2024 | 1.78 | 1.79 | 1.72 | 1.73 | 1.73 | -1.70% | 9,665 |
| Aug 29, 2024 | 1.71 | 1.79 | 1.71 | 1.76 | 1.76 | 1.73% | 210,478 |
| Aug 28, 2024 | 1.66 | 1.75 | 1.66 | 1.73 | 1.73 | 4.22% | 31,347 |
| Aug 27, 2024 | 1.62 | 1.75 | 1.58 | 1.66 | 1.66 | 1.22% | 95,994 |
| Aug 26, 2024 | 1.78 | 1.80 | 1.63 | 1.64 | 1.64 | -7.87% | 134,842 |
| Aug 23, 2024 | 1.79 | 1.84 | 1.76 | 1.78 | 1.78 | 0.56% | 38,638 |
| Aug 22, 2024 | 1.82 | 1.87 | 1.74 | 1.77 | 1.77 | -3.80% | 21,856 |
| Aug 21, 2024 | 1.83 | 1.87 | 1.79 | 1.84 | 1.84 | 1.66% | 35,089 |
| Aug 20, 2024 | 1.85 | 1.87 | 1.77 | 1.81 | 1.81 | -1.09% | 89,990 |
| Aug 19, 2024 | 1.92 | 1.94 | 1.78 | 1.83 | 1.83 | -4.19% | 75,018 |
| Aug 16, 2024 | 1.80 | 1.97 | 1.80 | 1.91 | 1.91 | 12.35% | 152,074 |
| Aug 15, 2024 | 1.61 | 1.73 | 1.59 | 1.70 | 1.70 | 8.28% | 406,609 |
| Aug 14, 2024 | 1.67 | 1.69 | 1.52 | 1.57 | 1.57 | -5.42% | 198,859 |
| Aug 13, 2024 | 1.63 | 1.66 | 1.57 | 1.66 | 1.66 | 4.40% | 171,404 |
| Aug 12, 2024 | 1.74 | 1.88 | 1.58 | 1.59 | 1.59 | -6.47% | 136,176 |
| Aug 9, 2024 | 1.83 | 1.95 | 1.69 | 1.70 | 1.70 | -8.60% | 140,272 |
| Aug 8, 2024 | 1.77 | 1.88 | 1.77 | 1.86 | 1.86 | 5.08% | 136,027 |
| Aug 7, 2024 | 1.79 | 1.82 | 1.75 | 1.77 | 1.77 | -1.12% | 70,131 |
| Aug 6, 2024 | 2.01 | 2.01 | 1.79 | 1.79 | 1.79 | -6.77% | 83,640 |
| Aug 5, 2024 | 1.91 | 1.94 | 1.82 | 1.92 | 1.92 | -2.54% | 84,995 |