Skip to main content
Cambium Networks Corporation (CMBM)
NASDAQ: CMBM · Real-Time Price · USD
1.180
+0.070 (6.31%)
At close: Nov 22, 2024, 4:00 PM
1.220
+0.040 (3.39%)
After-hours: Nov 22, 2024, 5:47 PM EST

Cambium Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20241.101.181.091.181.186.31%51,987
Nov 21, 20241.071.121.071.111.111.83%175,814
Nov 20, 20241.101.101.081.091.091.87%99,028
Nov 19, 20241.091.111.061.071.07-2.73%110,456
Nov 18, 20241.161.191.061.101.10-5.17%129,577
Nov 15, 20241.201.201.151.161.16-3.33%59,876
Nov 14, 20241.181.241.171.201.206.19%24,906
Nov 13, 20241.261.291.121.131.13-11.02%63,114
Nov 12, 20241.221.281.221.271.271.60%52,148
Nov 11, 20241.221.351.181.251.255.93%90,590
Nov 8, 20241.311.351.181.181.18-11.28%69,969
Nov 7, 20241.291.401.291.331.331.53%81,908
Nov 6, 20241.381.501.301.311.31-1.50%80,027
Nov 5, 20241.361.381.331.331.331.53%50,683
Nov 4, 20241.271.331.271.311.312.34%51,495
Nov 1, 20241.311.331.251.281.28-1.54%40,722
Oct 31, 20241.271.311.251.301.301.56%24,402
Oct 30, 20241.221.321.221.281.282.40%126,665
Oct 29, 20241.211.291.211.251.252.46%477,677
Oct 28, 20241.231.251.191.221.22-1.61%42,082
Oct 25, 20241.231.331.191.241.244.20%22,189
Oct 24, 20241.081.211.081.191.198.18%60,585
Oct 23, 20241.251.301.101.101.10-15.38%273,758
Oct 22, 20241.451.461.291.301.30-10.34%114,152
Oct 21, 20241.461.481.451.451.45-1.36%21,578
Oct 18, 20241.451.501.451.471.470.68%35,117
Oct 17, 20241.431.481.431.461.46-30,236
Oct 16, 20241.461.501.431.461.463.55%34,236
Oct 15, 20241.421.461.401.411.41-0.70%91,402
Oct 14, 20241.431.461.411.421.42-2.07%16,969
Oct 11, 20241.421.471.421.451.452.11%65,706
Oct 10, 20241.401.481.401.421.421.43%42,455
Oct 9, 20241.441.451.401.401.40-0.71%46,717
Oct 8, 20241.501.611.401.411.41-5.37%56,028
Oct 7, 20241.641.651.491.491.49-9.15%98,812
Oct 4, 20241.741.761.611.641.64-5.75%96,254
Oct 3, 20241.811.841.741.741.74-33,548
Oct 2, 20241.721.751.721.741.741.16%6,592
Oct 1, 20241.851.851.711.721.72-6.01%28,528
Sep 30, 20241.901.901.761.831.83-1.61%26,062
Sep 27, 20241.801.911.791.861.863.33%26,254
Sep 26, 20241.732.081.671.801.806.51%577,075
Sep 25, 20241.711.731.661.691.69-2.31%18,608
Sep 24, 20241.711.781.701.731.730.58%19,128
Sep 23, 20241.801.801.721.721.72-2.82%24,187
Sep 20, 20241.801.821.741.771.77-1.12%21,699
Sep 19, 20241.901.911.761.791.79-5.04%28,005
Sep 18, 20241.981.981.891.891.89-4.31%30,531
Sep 17, 20241.902.001.871.971.975.91%31,068
Sep 16, 20241.761.901.751.861.866.29%56,390
Sep 13, 20241.721.781.721.751.751.74%28,249
Sep 12, 20241.661.731.651.721.721.78%24,038
Sep 11, 20241.681.701.611.691.690.60%50,944
Sep 10, 20241.681.701.611.681.68-38,478
Sep 9, 20241.641.691.641.681.680.60%20,488
Sep 6, 20241.701.701.641.671.67-2.05%22,452
Sep 5, 20241.671.751.641.711.710.89%12,702
Sep 4, 20241.661.701.621.691.693.68%22,294
Sep 3, 20241.711.731.601.631.63-5.78%47,506
Aug 30, 20241.781.791.721.731.73-1.70%9,665
Aug 29, 20241.711.791.711.761.761.73%210,478
Aug 28, 20241.661.751.661.731.734.22%31,347
Aug 27, 20241.621.751.581.661.661.22%95,994
Aug 26, 20241.781.801.631.641.64-7.87%134,842
Aug 23, 20241.791.841.761.781.780.56%38,638
Aug 22, 20241.821.871.741.771.77-3.80%21,856
Aug 21, 20241.831.871.791.841.841.66%35,089
Aug 20, 20241.851.871.771.811.81-1.09%89,990
Aug 19, 20241.921.941.781.831.83-4.19%75,018
Aug 16, 20241.801.971.801.911.9112.35%152,074
Aug 15, 20241.611.731.591.701.708.28%406,609
Aug 14, 20241.671.691.521.571.57-5.42%198,859
Aug 13, 20241.631.661.571.661.664.40%171,404
Aug 12, 20241.741.881.581.591.59-6.47%136,176
Aug 9, 20241.831.951.691.701.70-8.60%140,272
Aug 8, 20241.771.881.771.861.865.08%136,027
Aug 7, 20241.791.821.751.771.77-1.12%70,131
Aug 6, 20242.012.011.791.791.79-6.77%83,640
Aug 5, 20241.911.941.821.921.92-2.54%84,995
Aug 2, 20242.022.041.951.971.97-2.96%92,845
Aug 1, 20242.142.142.002.032.03-4.69%40,139
Jul 31, 20242.062.132.002.132.134.41%52,384
Jul 30, 20242.142.182.012.042.04-4.23%46,954
Jul 29, 20242.092.142.032.132.133.40%64,163
Jul 26, 20242.002.081.992.062.064.04%50,317
Jul 25, 20241.991.991.911.981.98-0.50%64,188
Jul 24, 20242.092.091.951.991.99-6.13%33,083
Jul 23, 20242.092.192.062.122.12-149,586
Jul 22, 20242.032.191.982.122.124.43%109,645
Jul 19, 20242.012.041.952.032.031.00%41,783
Jul 18, 20242.062.071.952.012.01-1.95%123,700
Jul 17, 20242.082.082.012.052.05-1.44%56,575
Jul 16, 20242.042.112.012.082.081.96%44,190
Jul 15, 20242.002.111.992.042.041.49%65,382
Jul 12, 20242.212.211.952.012.01-9.46%110,327
Jul 11, 20242.322.502.182.222.22-5.53%184,846
Jul 10, 20241.792.441.792.352.3531.28%641,176
Jul 9, 20242.052.071.761.791.79-13.94%230,622
Jul 8, 20242.262.292.042.082.08-7.56%174,526
Jul 5, 20242.402.402.222.252.25-5.06%113,080