Cambium Networks Corporation (CMBM)
NASDAQ: CMBM · Real-Time Price · USD
0.6990
-0.1000 (-12.52%)
At close: Aug 15, 2025, 4:00 PM
0.7000
+0.0010 (0.14%)
After-hours: Aug 15, 2025, 7:31 PM EDT
Cambium Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.78 | 0.80 | 0.68 | 0.70 | 0.70 | -12.52% | 232,893 |
| Aug 14, 2025 | 0.75 | 0.80 | 0.74 | 0.80 | 0.80 | 7.97% | 112,387 |
| Aug 13, 2025 | 0.76 | 0.77 | 0.70 | 0.74 | 0.74 | -2.95% | 182,782 |
| Aug 12, 2025 | 0.84 | 0.84 | 0.73 | 0.76 | 0.76 | -7.82% | 254,196 |
| Aug 11, 2025 | 0.88 | 0.90 | 0.79 | 0.83 | 0.83 | -5.74% | 284,948 |
| Aug 8, 2025 | 0.90 | 0.95 | 0.87 | 0.88 | 0.88 | -7.23% | 136,885 |
| 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 | -3.35% | 188,691 |
| Aug 5, 2025 | 0.84 | 0.92 | 0.83 | 0.92 | 0.92 | 7.88% | 211,087 |
| Aug 4, 2025 | 0.79 | 1.00 | 0.79 | 0.85 | 0.85 | 8.35% | 822,496 |
| Aug 1, 2025 | 0.83 | 0.89 | 0.77 | 0.78 | 0.78 | -9.82% | 104,901 |
| Jul 31, 2025 | 0.92 | 0.94 | 0.83 | 0.87 | 0.87 | -5.34% | 90,038 |
| Jul 30, 2025 | 0.81 | 0.95 | 0.78 | 0.92 | 0.92 | 10.06% | 238,814 |
| Jul 29, 2025 | 0.92 | 0.93 | 0.74 | 0.84 | 0.84 | -9.25% | 349,203 |
| Jul 28, 2025 | 0.96 | 0.99 | 0.91 | 0.92 | 0.92 | -2.12% | 254,799 |
| Jul 25, 2025 | 0.98 | 1.03 | 0.90 | 0.94 | 0.94 | -9.62% | 569,987 |
| 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 |