Cambium Networks Corporation (CMBM) NASDAQ
0.13
-0.2949(-69.39%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
0.13
-0.2949(-69.39%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 30, 2026 | 0.32 | 0.13 | 0.13 | 0.45 | 0.13 | 779,449 |
| March 27, 2026 | 0.28 | 0.43 | 0.43 | 0.45 | 0.18 | 1.03M |
| March 26, 2026 | 0.58 | 0.4 | 0.4 | 0.63 | 0.29 | 13.98M |
| March 25, 2026 | 1.85 | 1.77 | 1.77 | 2 | 1.63 | 715,961 |
| March 24, 2026 | 1.66 | 1.79 | 1.79 | 1.9 | 1.66 | 574,897 |
| March 23, 2026 | 1.85 | 1.69 | 1.69 | 1.85 | 1.5 | 506,260 |
| March 20, 2026 | 1.4 | 1.81 | 1.81 | 1.9 | 1.32 | 1.99M |
| March 19, 2026 | 1.34 | 1.43 | 1.43 | 1.44 | 1.33 | 88,322 |
| March 18, 2026 | 1.35 | 1.37 | 1.37 | 1.4 | 1.34 | 118,869 |
| March 17, 2026 | 1.37 | 1.37 | 1.37 | 1.42 | 1.29 | 136,735 |
| March 16, 2026 | 1.27 | 1.36 | 1.36 | 1.43 | 1.25 | 274,933 |
| March 13, 2026 | 1.24 | 1.25 | 1.25 | 1.4 | 1.23 | 278,413 |
| March 12, 2026 | 1.2 | 1.23 | 1.23 | 1.27 | 1.2 | 61,319 |
| March 11, 2026 | 1.19 | 1.22 | 1.22 | 1.23 | 1.18 | 93,181 |
| March 10, 2026 | 1.22 | 1.18 | 1.18 | 1.29 | 1.18 | 145,282 |
| March 09, 2026 | 1.13 | 1.24 | 1.24 | 1.27 | 1.13 | 111,108 |
| March 06, 2026 | 1.24 | 1.17 | 1.17 | 1.27 | 1.13 | 206,615 |
| March 05, 2026 | 1.27 | 1.26 | 1.26 | 1.32 | 1.26 | 120,907 |
| March 04, 2026 | 1.28 | 1.28 | 1.28 | 1.32 | 1.25 | 135,317 |
| March 03, 2026 | 1.2 | 1.31 | 1.31 | 1.34 | 1.16 | 155,029 |
| March 02, 2026 | 1.08 | 1.22 | 1.22 | 1.29 | 1.08 | 360,400 |
| February 27, 2026 | 1.17 | 1.12 | 1.12 | 1.19 | 1.12 | 164,917 |
| February 26, 2026 | 1.23 | 1.21 | 1.21 | 1.25 | 1.18 | 95,722 |
| February 25, 2026 | 1.25 | 1.25 | 1.25 | 1.27 | 1.21 | 82,841 |
| February 24, 2026 | 1.19 | 1.19 | 1.19 | 1.24 | 1.18 | 94,981 |
| February 23, 2026 | 1.19 | 1.2 | 1.2 | 1.2 | 1.15 | 89,430 |
| February 20, 2026 | 1.23 | 1.19 | 0 | 1.27 | 1.18 | 139,798 |
| February 19, 2026 | 1.2 | 1.25 | 0 | 1.27 | 1.2 | 56,353 |
| February 18, 2026 | 1.21 | 1.21 | 0 | 1.28 | 1.19 | 94,700 |
| February 17, 2026 | 1.22 | 1.21 | 0 | 1.25 | 1.13 | 229,896 |
| February 13, 2026 | 1.29 | 1.23 | 0 | 1.32 | 1.21 | 147,548 |
| February 12, 2026 | 1.32 | 1.29 | 0 | 1.35 | 1.27 | 198,348 |
| February 11, 2026 | 1.41 | 1.33 | 0 | 1.44 | 1.31 | 102,000 |
| February 10, 2026 | 1.43 | 1.4 | 0 | 1.47 | 1.4 | 54,511 |
| February 09, 2026 | 1.41 | 1.43 | 0 | 1.44 | 1.37 | 101,678 |
| February 06, 2026 | 1.29 | 1.41 | 0 | 1.45 | 1.29 | 203,700 |
| February 05, 2026 | 1.39 | 1.25 | 0 | 1.39 | 1.25 | 225,700 |
| February 04, 2026 | 1.45 | 1.42 | 0 | 1.47 | 1.36 | 366,600 |
| February 03, 2026 | 1.46 | 1.47 | 0 | 1.52 | 1.39 | 266,065 |
| February 02, 2026 | 1.46 | 1.45 | 0 | 1.59 | 1.43 | 331,661 |
| January 30, 2026 | 1.56 | 1.45 | 0 | 1.58 | 1.44 | 506,906 |
| January 29, 2026 | 1.66 | 1.59 | 0 | 1.66 | 1.57 | 233,100 |
| January 28, 2026 | 1.63 | 1.66 | 0 | 1.68 | 1.6 | 183,407 |
| January 27, 2026 | 1.55 | 1.65 | 0 | 1.67 | 1.55 | 190,200 |
| January 26, 2026 | 1.59 | 1.57 | 0 | 1.62 | 1.52 | 361,027 |
| January 23, 2026 | 1.73 | 1.65 | 0 | 1.78 | 1.61 | 327,724 |
| January 22, 2026 | 1.71 | 1.75 | 0 | 1.77 | 1.63 | 234,801 |
| January 21, 2026 | 1.78 | 1.72 | 0 | 1.81 | 1.69 | 393,300 |
| January 20, 2026 | 1.73 | 1.75 | 0 | 1.8 | 1.66 | 663,100 |
| January 16, 2026 | 1.59 | 1.73 | 0 | 1.77 | 1.54 | 737,200 |
| January 15, 2026 | 1.53 | 1.57 | 0 | 1.6 | 1.52 | 301,836 |
| January 14, 2026 | 1.53 | 1.52 | 0 | 1.57 | 1.46 | 265,931 |
| January 13, 2026 | 1.51 | 1.52 | 0 | 1.57 | 1.44 | 363,607 |
| January 12, 2026 | 1.5 | 1.48 | 0 | 1.54 | 1.45 | 210,800 |
| January 09, 2026 | 1.55 | 1.49 | 0 | 1.6 | 1.49 | 175,445 |
| January 08, 2026 | 1.55 | 1.56 | 0 | 1.68 | 1.54 | 468,329 |
| January 07, 2026 | 1.47 | 1.55 | 0 | 1.68 | 1.47 | 709,525 |
| January 06, 2026 | 1.52 | 1.47 | 0 | 1.52 | 1.42 | 315,200 |
| January 05, 2026 | 1.5 | 1.5 | 0 | 1.55 | 1.43 | 306,200 |
| January 02, 2026 | 1.43 | 1.5 | 0 | 1.6 | 1.43 | 315,700 |