Cambium Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 22, 2025	0.37	0.39	0.37	0.39	0.39	2.42%	77,479
Apr 21, 2025	0.37	0.40	0.37	0.38	0.38	-1.38%	72,974
Apr 17, 2025	0.39	0.41	0.36	0.39	0.39	2.86%	96,590
Apr 16, 2025	0.39	0.41	0.36	0.37	0.37	-5.69%	110,134
Apr 15, 2025	0.40	0.45	0.38	0.40	0.40	-0.50%	324,595
Apr 14, 2025	0.35	0.40	0.33	0.40	0.40	20.65%	290,053
Apr 11, 2025	0.32	0.35	0.32	0.33	0.33	3.02%	185,824
Apr 10, 2025	0.31	0.33	0.30	0.32	0.32	10.69%	130,713
Apr 9, 2025	0.30	0.33	0.28	0.29	0.29	0.35%	233,454
Apr 8, 2025	0.31	0.33	0.28	0.29	0.29	-0.34%	370,597
Apr 7, 2025	0.35	0.37	0.29	0.29	0.29	2.62%	663,188
Apr 4, 2025	0.28	0.32	0.23	0.28	0.28	4.90%	747,454
Apr 3, 2025	0.37	0.37	0.26	0.27	0.27	-20.48%	808,121
Apr 2, 2025	0.37	0.37	0.31	0.34	0.34	7.80%	611,901
Apr 1, 2025	0.38	0.38	0.29	0.31	0.31	-55.45%	2,303,640
Mar 31, 2025	0.68	0.75	0.67	0.71	0.71	0.79%	454,102
Mar 28, 2025	0.76	0.76	0.61	0.70	0.70	-8.85%	210,760
Mar 27, 2025	0.78	0.80	0.73	0.77	0.77	-2.41%	61,707
Mar 26, 2025	0.80	0.82	0.75	0.79	0.79	1.85%	47,242
Mar 25, 2025	0.79	0.82	0.77	0.77	0.77	-2.44%	18,384
Mar 24, 2025	0.79	0.82	0.75	0.79	0.79	0.60%	58,531
Mar 21, 2025	0.75	0.79	0.75	0.79	0.79	3.05%	45,647
Mar 20, 2025	0.85	0.85	0.76	0.76	0.76	-12.59%	39,543
Mar 19, 2025	0.83	0.88	0.77	0.87	0.87	9.07%	96,926
Mar 18, 2025	0.76	0.85	0.75	0.80	0.80	4.88%	111,499
Mar 17, 2025	0.62	0.78	0.61	0.76	0.76	27.33%	178,458
Mar 14, 2025	0.59	0.65	0.59	0.60	0.60	3.09%	225,671
Mar 13, 2025	0.63	0.66	0.58	0.58	0.58	-7.91%	140,927
Mar 12, 2025	0.64	0.69	0.63	0.63	0.63	-2.75%	127,691
Mar 11, 2025	0.64	0.67	0.62	0.65	0.65	4.65%	55,845
Mar 10, 2025	0.70	0.75	0.59	0.62	0.62	-8.00%	218,445
Mar 7, 2025	0.65	0.76	0.65	0.68	0.68	3.85%	222,266
Mar 6, 2025	0.76	0.79	0.63	0.65	0.65	-16.02%	375,255
Mar 5, 2025	0.82	0.83	0.76	0.77	0.77	-4.44%	67,107
Mar 4, 2025	0.69	0.84	0.69	0.81	0.81	17.39%	194,707
Mar 3, 2025	0.84	0.88	0.68	0.69	0.69	-15.88%	214,438
Feb 28, 2025	0.84	0.85	0.82	0.82	0.82	-4.62%	106,806
Feb 27, 2025	0.99	1.05	0.86	0.86	0.86	-11.45%	250,517
Feb 26, 2025	1.02	1.04	0.94	0.97	0.97	-7.06%	192,699
Feb 25, 2025	1.09	1.16	1.01	1.05	1.05	-3.24%	94,255
Feb 24, 2025	1.07	1.12	0.98	1.08	1.08	1.89%	180,763
Feb 21, 2025	1.08	1.18	1.00	1.06	1.06	-3.64%	317,779
Feb 20, 2025	1.09	1.16	1.02	1.10	1.10	-	156,833
Feb 19, 2025	1.11	1.19	1.08	1.10	1.10	-3.08%	145,238
Feb 18, 2025	1.31	1.37	1.05	1.14	1.14	-13.36%	297,447
Feb 14, 2025	1.37	1.41	1.31	1.31	1.31	-5.07%	45,385
Feb 13, 2025	1.34	1.41	1.33	1.38	1.38	2.22%	99,630