Cambium Networks Corporat...

0.70
-0.07 (-8.85%)
At close: Mar 28, 2025, 3:59 PM
0.69
-1.18%
After-hours: Mar 28, 2025, 05:37 PM EDT

CMBM Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 0.76 0.72 0.70 0.70 -0.07 -9.09% 210,735
Mar 27, 2025 0.78 0.80 0.73 0.77 -0.02 -2.53% 61,707
Mar 26, 2025 0.80 0.82 0.75 0.79 0.02 2.60% 47,242
Mar 25, 2025 0.79 0.82 0.77 0.77 -0.02 -2.53% 18,400
Mar 24, 2025 0.79 0.82 0.75 0.79 0.00 0.00% 58,531
Mar 21, 2025 0.75 0.79 0.75 0.79 0.03 3.95% 45,647
Mar 20, 2025 0.85 0.85 0.76 0.76 -0.11 -12.64% 39,543
Mar 19, 2025 0.83 0.88 0.77 0.87 0.07 8.75% 96,926
Mar 18, 2025 0.76 0.85 0.75 0.80 0.04 5.26% 111,500
Mar 17, 2025 0.62 0.78 0.61 0.76 0.16 26.67% 178,458
Mar 14, 2025 0.59 0.65 0.59 0.60 0.02 3.45% 225,700
Mar 13, 2025 0.63 0.66 0.58 0.58 -0.05 -7.94% 140,927
Mar 12, 2025 0.64 0.69 0.63 0.63 -0.02 -3.08% 127,700
Mar 11, 2025 0.64 0.66 0.62 0.65 0.03 4.84% 55,845
Mar 10, 2025 0.70 0.75 0.59 0.62 -0.06 -8.82% 219,000
Mar 7, 2025 0.65 0.76 0.65 0.68 0.03 4.62% 222,300
Mar 6, 2025 0.76 0.79 0.63 0.65 -0.12 -15.58% 375,300
Mar 5, 2025 0.82 0.83 0.76 0.77 -0.04 -4.94% 67,107
Mar 4, 2025 0.69 0.84 0.69 0.81 0.12 17.39% 194,707
Mar 3, 2025 0.84 0.88 0.68 0.69 -0.13 -15.85% 214,438
Feb 28, 2025 0.84 0.85 0.82 0.82 -0.04 -4.65% 106,806
Feb 27, 2025 0.99 1.05 0.86 0.86 -0.11 -11.34% 250,517
Feb 26, 2025 1.02 1.04 0.94 0.97 -0.08 -7.62% 192,699
Feb 25, 2025 1.09 1.16 1.01 1.05 -0.03 -2.78% 94,300
Feb 24, 2025 1.07 1.12 0.98 1.08 0.02 1.89% 180,800
Feb 21, 2025 1.08 1.18 1.00 1.06 -0.04 -3.64% 317,800
Feb 20, 2025 1.09 1.16 1.02 1.10 0.00 0.00% 156,833
Feb 19, 2025 1.11 1.19 1.08 1.10 -0.04 -3.51% 145,238
Feb 18, 2025 1.31 1.37 1.05 1.14 -0.17 -12.98% 297,447
Feb 14, 2025 1.37 1.41 1.31 1.31 -0.07 -5.07% 45,400
Feb 13, 2025 1.34 1.41 1.33 1.38 0.03 2.22% 99,630
Feb 12, 2025 1.38 1.38 1.32 1.35 -0.04 -2.88% 49,910
Feb 11, 2025 1.51 1.54 1.35 1.39 -0.12 -7.95% 163,600
Feb 10, 2025 1.55 1.63 1.48 1.51 0.01 0.67% 222,207
Feb 7, 2025 1.43 1.69 1.43 1.50 0.10 7.14% 323,160
Feb 6, 2025 1.31 1.47 1.28 1.40 0.10 7.69% 268,712
Feb 5, 2025 1.16 1.33 1.16 1.30 0.15 13.04% 216,216
Feb 4, 2025 1.15 1.17 1.11 1.15 0.01 0.88% 53,948
Feb 3, 2025 1.15 1.17 1.11 1.14 -0.04 -3.39% 135,948
Jan 31, 2025 1.20 1.22 1.16 1.18 -0.02 -1.67% 49,902
Jan 30, 2025 1.17 1.20 1.10 1.20 0.02 1.69% 88,572
Jan 29, 2025 1.20 1.28 1.12 1.18 0.00 0.00% 112,374
Jan 28, 2025 1.34 1.36 1.14 1.18 -0.13 -9.92% 203,130
Jan 27, 2025 1.20 1.31 1.20 1.31 0.14 11.97% 495,434
Jan 24, 2025 1.23 1.25 1.09 1.17 -0.01 -0.85% 348,932
Jan 23, 2025 1.00 1.21 1.00 1.18 0.16 15.69% 593,200
Jan 22, 2025 1.00 1.02 0.99 1.02 0.03 3.03% 190,800
Jan 21, 2025 1.00 1.08 0.98 0.99 -0.04 -3.88% 137,737
Jan 17, 2025 0.98 1.06 0.97 1.03 0.05 5.10% 143,942
Jan 16, 2025 1.00 1.04 0.97 0.98 -0.02 -2.00% 80,103