Cambium Networks Corporation (CMBM)
NASDAQ: CMBM · Real-Time Price · USD
0.4240
+0.0206 (5.11%)
At close: Jul 3, 2025, 1:00 PM
0.4025
-0.0215 (-5.07%)
After-hours: Jul 3, 2025, 4:50 PM EDT
Cambium Networks Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 3, 2025 | 0.41 | 0.43 | 0.40 | 0.42 | 0.42 | 5.11% | 162,982 |
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 |
May 13, 2025 | 0.47 | 0.51 | 0.46 | 0.49 | 0.49 | 3.66% | 95,101 |
May 12, 2025 | 0.45 | 0.49 | 0.45 | 0.48 | 0.48 | 5.86% | 251,710 |
May 9, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -0.44% | 68,531 |
May 8, 2025 | 0.46 | 0.47 | 0.44 | 0.45 | 0.45 | 0.60% | 62,411 |
May 7, 2025 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | 1.82% | 30,238 |
May 6, 2025 | 0.45 | 0.46 | 0.44 | 0.44 | 0.44 | -2.22% | 110,127 |
May 5, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | -0.35% | 130,044 |
May 2, 2025 | 0.48 | 0.48 | 0.45 | 0.45 | 0.45 | 0.36% | 61,147 |
May 1, 2025 | 0.43 | 0.48 | 0.42 | 0.45 | 0.45 | 4.65% | 85,730 |
Apr 30, 2025 | 0.45 | 0.48 | 0.43 | 0.43 | 0.43 | -4.25% | 155,820 |
Apr 29, 2025 | 0.42 | 0.48 | 0.41 | 0.45 | 0.45 | 7.47% | 359,908 |
Apr 28, 2025 | 0.39 | 0.42 | 0.39 | 0.42 | 0.42 | 7.04% | 79,063 |
Apr 25, 2025 | 0.41 | 0.41 | 0.38 | 0.39 | 0.39 | -2.16% | 91,458 |
Apr 24, 2025 | 0.39 | 0.40 | 0.38 | 0.40 | 0.40 | 2.41% | 134,733 |
Apr 23, 2025 | 0.39 | 0.41 | 0.39 | 0.39 | 0.39 | 0.15% | 49,920 |