Cambium Networks Corporat... (CMBM)
NASDAQ: CMBM
· Real-Time Price · USD
0.80
0.06 (8.11%)
At close: Aug 14, 2025, 3:57 PM
0.80
0.00%
After-hours: Aug 14, 2025, 04:04 PM EDT
CMBM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 0.75 | 0.80 | 0.74 | 0.80 | 0.80 | 8.11% | 112,625 |
| Aug 13, 2025 | 0.76 | 0.77 | 0.70 | 0.74 | 0.74 | -2.63% | 182,800 |
| Aug 12, 2025 | 0.84 | 0.84 | 0.73 | 0.76 | 0.76 | -8.43% | 254,196 |
| Aug 11, 2025 | 0.88 | 0.90 | 0.78 | 0.83 | 0.83 | -5.68% | 284,948 |
| Aug 8, 2025 | 0.90 | 0.95 | 0.86 | 0.88 | 0.88 | -7.37% | 136,900 |
| Aug 7, 2025 | 0.86 | 1.02 | 0.85 | 0.95 | 0.95 | 6.74% | 370,931 |
| Aug 6, 2025 | 0.89 | 0.91 | 0.85 | 0.89 | 0.89 | -3.26% | 188,700 |
| Aug 5, 2025 | 0.84 | 0.92 | 0.83 | 0.92 | 0.92 | 8.24% | 211,087 |
| Aug 4, 2025 | 0.78 | 1.00 | 0.78 | 0.85 | 0.85 | 8.97% | 822,500 |
| Aug 1, 2025 | 0.83 | 0.89 | 0.77 | 0.78 | 0.78 | -10.34% | 104,901 |
| Jul 31, 2025 | 0.92 | 0.94 | 0.83 | 0.87 | 0.87 | -5.43% | 90,038 |
| Jul 30, 2025 | 0.81 | 0.95 | 0.78 | 0.92 | 0.92 | 9.52% | 238,814 |
| Jul 29, 2025 | 0.92 | 0.93 | 0.74 | 0.84 | 0.83 | -8.70% | 349,203 |
| Jul 28, 2025 | 0.96 | 0.99 | 0.91 | 0.92 | 0.92 | -2.13% | 254,800 |
| Jul 25, 2025 | 0.98 | 1.03 | 0.90 | 0.94 | 0.94 | -9.62% | 570,000 |
| 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 | 0.00% | 487,731 |
| Jul 22, 2025 | 1.38 | 1.49 | 0.98 | 1.11 | 1.11 | -18.38% | 1,458,800 |
| Jul 21, 2025 | 1.00 | 1.36 | 0.97 | 1.36 | 1.36 | 41.67% | 3,212,900 |
| Jul 18, 2025 | 0.68 | 1.00 | 0.67 | 0.96 | 0.96 | 41.18% | 2,490,538 |