Cambium Networks Corporation - CMBM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	0.71	0.61	0.61	0.73	0.6	524,407
October 16, 2025	0.78	0.75	0.75	0.83	0.73	241,034
October 15, 2025	0.82	0.8	0.8	0.85	0.77	139,766
October 14, 2025	0.77	0.82	0.82	0.87	0.77	377,100
October 13, 2025	0.8	0.79	0.79	0.84	0.75	202,845
October 10, 2025	0.86	0.77	0.77	0.86	0.75	289,877
October 09, 2025	0.89	0.86	0.86	0.89	0.85	148,800
October 08, 2025	0.86	0.9	0.9	0.91	0.82	166,798
October 07, 2025	0.92	0.86	0.86	0.96	0.83	127,276
October 06, 2025	0.92	0.91	0.91	0.95	0.89	164,077
October 03, 2025	0.81	0.9	0.9	0.9	0.81	178,500
October 02, 2025	0.89	0.84	0.84	0.89	0.79	345,800
October 01, 2025	0.91	0.88	0.88	0.92	0.87	87,976
September 30, 2025	0.9	0.89	0.89	0.95	0.87	83,006
September 29, 2025	0.92	0.91	0.91	0.95	0.88	163,348
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

Cambium Networks Corporation (CMBM) NASDAQ