Cambium Networks Corporation - CMBM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.95	0.9	0.9	0.97	0.87	164,700
September 25, 2025	0.98	0.95	0.95	1.01	0.89	256,616
September 24, 2025	0.98	1	1	1.07	0.95	523,610
September 23, 2025	1.05	0.97	0.97	1.05	0.94	355,600
September 22, 2025	0.89	1.01	1.01	1.1	0.86	1.15M
September 19, 2025	0.78	0.86	0.86	0.89	0.76	402,300
September 18, 2025	0.73	0.75	0.75	0.77	0.71	186,100
September 17, 2025	0.75	0.71	0.71	0.76	0.7	188,400
September 16, 2025	0.73	0.76	0.76	0.78	0.72	254,800
September 15, 2025	0.73	0.72	0.72	0.74	0.71	61,300
September 12, 2025	0.75	0.72	0.72	0.76	0.71	125,229
September 11, 2025	0.73	0.75	0.75	0.77	0.71	180,700
September 10, 2025	0.68	0.7	0.7	0.72	0.67	158,115
September 09, 2025	0.66	0.66	0.66	0.69	0.65	196,700
September 08, 2025	0.65	0.66	0.66	0.66	0.64	137,697
September 05, 2025	0.64	0.65	0.65	0.68	0.62	365,376
September 04, 2025	0.68	0.65	0.65	0.7	0.63	203,605
September 03, 2025	0.69	0.67	0.67	0.7	0.66	125,000
September 02, 2025	0.75	0.68	0.68	0.75	0.65	274,612
August 29, 2025	0.8	0.76	0.76	0.8	0.76	79,628
August 28, 2025	0.78	0.79	0.79	0.81	0.75	132,882
August 27, 2025	0.8	0.78	0.78	0.83	0.77	139,709
August 26, 2025	0.78	0.77	0.77	0.85	0.74	126,047
August 25, 2025	0.8	0.76	0.76	0.86	0.74	261,400
August 22, 2025	0.66	0.76	0.76	0.77	0.66	303,635
August 21, 2025	0.69	0.68	0.68	0.7	0.65	164,800
August 20, 2025	0.68	0.68	0.68	0.78	0.67	209,600
August 19, 2025	0.67	0.66	0.66	0.73	0.66	53,240
August 18, 2025	0.71	0.69	0.69	0.75	0.65	207,607
August 15, 2025	0.78	0.7	0.7	0.8	0.68	232,893
August 14, 2025	0.75	0.8	0.8	0.8	0.74	112,400
August 13, 2025	0.76	0.74	0.74	0.77	0.7	182,800
August 12, 2025	0.84	0.76	0.76	0.84	0.73	254,196
August 11, 2025	0.88	0.83	0.83	0.9	0.79	284,948
August 08, 2025	0.9	0.88	0.88	0.95	0.87	136,900
August 07, 2025	0.86	0.95	0.95	1.02	0.85	370,931
August 06, 2025	0.89	0.89	0.89	0.91	0.85	188,700
August 05, 2025	0.84	0.92	0.92	0.92	0.83	211,087
August 04, 2025	0.79	0.85	0.85	1	0.79	822,500
August 01, 2025	0.83	0.78	0.78	0.89	0.77	104,901
July 31, 2025	0.92	0.87	0.87	0.94	0.83	90,038
July 30, 2025	0.81	0.92	0.92	0.95	0.78	238,814
July 29, 2025	0.92	0.84	0.84	0.93	0.74	349,203
July 28, 2025	0.96	0.92	0.92	0.99	0.91	254,800
July 25, 2025	0.98	0.94	0.94	1.03	0.9	570,000
July 24, 2025	1.07	1.04	1.04	1.21	1.02	681,636
July 23, 2025	1.16	1.11	1.11	1.22	1.06	487,731
July 22, 2025	1.38	1.11	1.11	1.49	0.98	1.46M
July 21, 2025	1	1.36	1.36	1.36	0.97	3.21M
July 18, 2025	0.68	0.96	0.96	1	0.67	2.49M
July 17, 2025	0.7	0.68	0.68	0.72	0.65	419,723
July 16, 2025	0.72	0.7	0.7	0.8	0.67	1.37M
July 15, 2025	0.52	0.71	0.71	0.9	0.51	16.79M
July 14, 2025	0.44	0.51	0.51	0.52	0.44	576,100
July 11, 2025	0.43	0.45	0.45	0.48	0.42	165,559
July 10, 2025	0.43	0.44	0.44	0.46	0.4	362,290
July 09, 2025	0.4	0.42	0.42	0.43	0.4	325,342
July 08, 2025	0.4	0.4	0.4	0.43	0.4	380,300
July 07, 2025	0.42	0.39	0.39	0.42	0.39	325,400
July 03, 2025	0.41	0.42	0.42	0.43	0.4	169,700

Cambium Networks Corporation (CMBM) NASDAQ