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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 25, 2025 | 0.98 | 1.03 | 0.90 | 0.94 | 0.94 | -9.62% | 569,801 |
Jul 24, 2025 | 1.08 | 1.21 | 1.02 | 1.04 | 1.04 | -6.31% | 686,721 |
Jul 23, 2025 | 1.16 | 1.22 | 1.06 | 1.11 | 1.11 | - | 487,731 |
Jul 22, 2025 | 1.38 | 1.49 | 0.98 | 1.11 | 1.11 | -18.38% | 1,458,760 |
Jul 21, 2025 | 1.00 | 1.36 | 0.97 | 1.36 | 1.36 | 42.16% | 3,212,871 |
Jul 18, 2025 | 0.68 | 1.00 | 0.67 | 0.96 | 0.96 | 41.73% | 2,490,538 |
Jul 17, 2025 | 0.70 | 0.72 | 0.65 | 0.68 | 0.68 | -3.57% | 419,723 |
Jul 16, 2025 | 0.72 | 0.80 | 0.67 | 0.70 | 0.70 | -1.82% | 1,382,172 |
Jul 15, 2025 | 0.52 | 0.90 | 0.51 | 0.71 | 0.71 | 40.49% | 16,788,956 |
Jul 14, 2025 | 0.44 | 0.52 | 0.44 | 0.51 | 0.51 | 12.58% | 576,097 |
Jul 11, 2025 | 0.43 | 0.48 | 0.42 | 0.45 | 0.45 | 2.27% | 165,559 |
Jul 10, 2025 | 0.43 | 0.46 | 0.40 | 0.44 | 0.44 | 3.77% | 362,290 |
Jul 9, 2025 | 0.40 | 0.43 | 0.40 | 0.42 | 0.42 | 6.20% | 325,342 |
Jul 8, 2025 | 0.40 | 0.43 | 0.40 | 0.40 | 0.40 | 2.30% | 380,258 |
Jul 7, 2025 | 0.42 | 0.42 | 0.39 | 0.39 | 0.39 | -7.78% | 325,369 |
Jul 3, 2025 | 0.41 | 0.43 | 0.40 | 0.42 | 0.42 | 5.11% | 169,671 |
Jul 2, 2025 | 0.42 | 0.43 | 0.38 | 0.40 | 0.40 | -0.40% | 205,146 |
Jul 1, 2025 | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | - | 159,617 |
Jun 30, 2025 | 0.38 | 0.41 | 0.37 | 0.41 | 0.41 | 6.30% | 310,977 |
Jun 27, 2025 | 0.39 | 0.47 | 0.37 | 0.38 | 0.38 | -2.01% | 2,112,559 |
Jun 26, 2025 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | -2.75% | 181,021 |
Jun 25, 2025 | 0.38 | 0.41 | 0.38 | 0.40 | 0.40 | 7.62% | 231,026 |
Jun 24, 2025 | 0.35 | 0.38 | 0.34 | 0.37 | 0.37 | 6.69% | 227,480 |
Jun 23, 2025 | 0.34 | 0.36 | 0.33 | 0.35 | 0.35 | 2.41% | 222,794 |
Jun 20, 2025 | 0.37 | 0.40 | 0.34 | 0.34 | 0.34 | -17.13% | 876,924 |
Jun 18, 2025 | 0.37 | 0.42 | 0.35 | 0.41 | 0.41 | 16.83% | 1,388,585 |
Jun 17, 2025 | 0.33 | 0.36 | 0.33 | 0.35 | 0.35 | 2.69% | 212,133 |
Jun 16, 2025 | 0.33 | 0.36 | 0.33 | 0.34 | 0.34 | 6.88% | 329,433 |
Jun 13, 2025 | 0.34 | 0.36 | 0.32 | 0.32 | 0.32 | -7.51% | 615,104 |
Jun 12, 2025 | 0.37 | 0.39 | 0.34 | 0.35 | 0.35 | -2.78% | 424,437 |
Jun 11, 2025 | 0.38 | 0.39 | 0.34 | 0.36 | 0.36 | -3.60% | 642,702 |
Jun 10, 2025 | 0.36 | 0.38 | 0.34 | 0.37 | 0.37 | 0.35% | 623,948 |
Jun 9, 2025 | 0.34 | 0.37 | 0.32 | 0.37 | 0.37 | 3.11% | 945,542 |
Jun 6, 2025 | 0.29 | 0.36 | 0.29 | 0.36 | 0.36 | 11.26% | 8,580,322 |
Jun 5, 2025 | 0.30 | 0.35 | 0.28 | 0.32 | 0.32 | -1.32% | 1,626,058 |
Jun 4, 2025 | 0.36 | 0.36 | 0.32 | 0.33 | 0.33 | -7.93% | 2,206,479 |
Jun 3, 2025 | 0.40 | 0.70 | 0.34 | 0.35 | 0.35 | 0.83% | 82,203,089 |
Jun 2, 2025 | 0.32 | 0.39 | 0.31 | 0.35 | 0.35 | 9.82% | 218,261 |
May 30, 2025 | 0.35 | 0.36 | 0.30 | 0.32 | 0.32 | -7.35% | 215,132 |
May 29, 2025 | 0.38 | 0.39 | 0.30 | 0.34 | 0.34 | -20.16% | 2,123,464 |
May 28, 2025 | 0.43 | 0.45 | 0.42 | 0.43 | 0.43 | 0.61% | 28,127 |
May 27, 2025 | 0.41 | 0.45 | 0.41 | 0.43 | 0.43 | 2.19% | 66,847 |
May 23, 2025 | 0.46 | 0.46 | 0.37 | 0.42 | 0.42 | -10.81% | 286,195 |
May 22, 2025 | 0.45 | 0.49 | 0.45 | 0.47 | 0.47 | 4.44% | 41,022 |
May 21, 2025 | 0.45 | 0.49 | 0.45 | 0.45 | 0.45 | -3.37% | 56,853 |
May 20, 2025 | 0.51 | 0.52 | 0.46 | 0.47 | 0.47 | -3.98% | 119,084 |
May 19, 2025 | 0.47 | 0.49 | 0.45 | 0.49 | 0.49 | 2.89% | 53,003 |
May 16, 2025 | 0.49 | 0.51 | 0.47 | 0.47 | 0.47 | -5.34% | 70,365 |
May 15, 2025 | 0.50 | 0.53 | 0.49 | 0.50 | 0.50 | -0.38% | 59,691 |
May 14, 2025 | 0.49 | 0.52 | 0.49 | 0.50 | 0.50 | 1.52% | 62,569 |