Cambium Networks Corporation (CMBM)

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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.