Cambium Networks Corporation (CMBM)
NASDAQ: CMBM · Real-Time Price · USD
1.900
+0.170 (9.83%)
At close: Dec 5, 2025, 4:00 PM EST
1.930
+0.030 (1.58%)
After-hours: Dec 5, 2025, 7:58 PM EST
Cambium Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.80 | 2.15 | 1.78 | 1.90 | 1.90 | 9.83% | 5,216,393 |
| Dec 4, 2025 | 1.71 | 1.80 | 1.58 | 1.73 | 1.73 | 2.98% | 7,569,113 |
| Dec 3, 2025 | 1.57 | 1.72 | 1.56 | 1.68 | 1.68 | 5.66% | 799,793 |
| Dec 2, 2025 | 1.70 | 1.73 | 1.55 | 1.59 | 1.59 | -13.11% | 1,144,220 |
| Dec 1, 2025 | 1.95 | 2.13 | 1.79 | 1.83 | 1.83 | -8.50% | 1,074,786 |
| Nov 28, 2025 | 2.04 | 2.08 | 1.96 | 2.00 | 2.00 | -4.76% | 609,019 |
| Nov 26, 2025 | 1.98 | 2.20 | 1.97 | 2.10 | 2.10 | 6.60% | 967,114 |
| Nov 25, 2025 | 2.27 | 2.27 | 1.95 | 1.97 | 1.97 | -13.22% | 1,703,977 |
| Nov 24, 2025 | 2.32 | 2.48 | 2.16 | 2.27 | 2.27 | -2.16% | 1,087,331 |
| Nov 21, 2025 | 2.40 | 2.50 | 2.10 | 2.32 | 2.32 | -6.45% | 1,504,034 |
| Nov 20, 2025 | 2.72 | 2.75 | 2.37 | 2.48 | 2.48 | -6.06% | 1,687,084 |
| Nov 19, 2025 | 2.61 | 2.97 | 2.45 | 2.64 | 2.64 | 1.15% | 2,452,142 |
| Nov 18, 2025 | 2.61 | 2.75 | 2.44 | 2.61 | 2.61 | -2.61% | 1,917,579 |
| Nov 17, 2025 | 3.13 | 3.19 | 2.65 | 2.68 | 2.68 | -4.29% | 2,967,407 |
| Nov 14, 2025 | 2.91 | 3.73 | 2.80 | 2.80 | 2.80 | 0.36% | 12,978,236 |
| Nov 13, 2025 | 2.73 | 3.21 | 2.73 | 2.79 | 2.79 | -8.82% | 3,649,762 |
| Nov 12, 2025 | 2.20 | 3.50 | 2.20 | 3.06 | 3.06 | 36.00% | 18,626,954 |
| Nov 11, 2025 | 2.22 | 2.35 | 2.05 | 2.25 | 2.25 | -1.32% | 2,265,499 |
| Nov 10, 2025 | 2.86 | 2.92 | 2.18 | 2.28 | 2.28 | -9.16% | 3,642,791 |
| Nov 7, 2025 | 2.50 | 2.67 | 2.31 | 2.51 | 2.51 | -9.06% | 3,804,704 |
| Nov 6, 2025 | 2.61 | 3.29 | 2.61 | 2.76 | 2.76 | 1.10% | 9,779,900 |
| Nov 5, 2025 | 3.21 | 3.48 | 2.63 | 2.73 | 2.73 | -15.74% | 24,491,473 |
| Nov 4, 2025 | 2.23 | 3.38 | 2.10 | 3.24 | 3.24 | 58.82% | 59,450,625 |
| Nov 3, 2025 | 2.62 | 2.80 | 2.04 | 2.04 | 2.04 | -31.77% | 11,711,360 |
| Oct 31, 2025 | 3.02 | 3.57 | 2.82 | 2.99 | 2.99 | -20.27% | 20,251,052 |
| Oct 30, 2025 | 5.56 | 6.80 | 3.29 | 3.75 | 3.75 | 27.12% | 252,371,409 |
| Oct 29, 2025 | 2.26 | 4.18 | 1.58 | 2.95 | 2.95 | 377.35% | 560,232,132 |
| Oct 28, 2025 | 0.62 | 0.64 | 0.60 | 0.62 | 0.62 | -0.55% | 91,328 |
| Oct 27, 2025 | 0.65 | 0.67 | 0.62 | 0.62 | 0.62 | -4.31% | 148,046 |
| Oct 24, 2025 | 0.69 | 0.71 | 0.65 | 0.65 | 0.65 | -4.06% | 117,378 |
| Oct 23, 2025 | 0.62 | 0.69 | 0.60 | 0.68 | 0.68 | 8.62% | 205,781 |
| Oct 22, 2025 | 0.61 | 0.64 | 0.61 | 0.62 | 0.62 | -0.38% | 53,398 |
| Oct 21, 2025 | 0.67 | 0.68 | 0.61 | 0.63 | 0.63 | -6.96% | 64,500 |
| Oct 20, 2025 | 0.60 | 0.69 | 0.59 | 0.67 | 0.67 | 9.35% | 225,794 |
| Oct 17, 2025 | 0.71 | 0.73 | 0.60 | 0.61 | 0.61 | -17.66% | 524,407 |
| Oct 16, 2025 | 0.78 | 0.83 | 0.73 | 0.75 | 0.75 | -6.07% | 241,034 |
| Oct 15, 2025 | 0.82 | 0.85 | 0.77 | 0.80 | 0.80 | -3.34% | 139,766 |
| Oct 14, 2025 | 0.77 | 0.87 | 0.77 | 0.82 | 0.82 | 3.90% | 377,071 |
| Oct 13, 2025 | 0.80 | 0.84 | 0.75 | 0.79 | 0.79 | 3.22% | 202,845 |
| Oct 10, 2025 | 0.86 | 0.86 | 0.75 | 0.77 | 0.77 | -10.75% | 289,877 |
| Oct 9, 2025 | 0.89 | 0.89 | 0.85 | 0.86 | 0.86 | -3.98% | 148,763 |
| Oct 8, 2025 | 0.86 | 0.91 | 0.82 | 0.90 | 0.90 | 4.40% | 166,798 |
| Oct 7, 2025 | 0.92 | 0.96 | 0.83 | 0.86 | 0.86 | -5.57% | 127,276 |
| Oct 6, 2025 | 0.92 | 0.95 | 0.89 | 0.91 | 0.91 | 1.33% | 164,077 |
| Oct 3, 2025 | 0.81 | 0.90 | 0.81 | 0.90 | 0.90 | 6.79% | 178,500 |
| Oct 2, 2025 | 0.89 | 0.89 | 0.79 | 0.84 | 0.84 | -5.12% | 345,755 |
| Oct 1, 2025 | 0.91 | 0.92 | 0.87 | 0.88 | 0.88 | -1.12% | 91,576 |
| Sep 30, 2025 | 0.90 | 0.95 | 0.87 | 0.89 | 0.89 | -2.19% | 83,006 |
| Sep 29, 2025 | 0.92 | 0.95 | 0.88 | 0.91 | 0.91 | 1.84% | 163,348 |
| Sep 26, 2025 | 0.95 | 0.97 | 0.87 | 0.90 | 0.90 | -5.16% | 164,685 |