Cambium Networks Corporation (CMBM) NASDAQ

0.36

+0.0361(+11.26%)

Updated at June 06 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 06, 2025	0.3	0.36	0.36	0.36	0.29	8.51M
June 05, 2025	0.29	0.32	0.32	0.35	0.28	1.6M
June 04, 2025	0.36	0.33	0.33	0.36	0.32	1.97M
June 03, 2025	0.4	0.35	0.35	0.7	0.34	82.2M
June 02, 2025	0.32	0.35	0.35	0.39	0.31	218,300
May 30, 2025	0.35	0.32	0.32	0.36	0.3	215,132
May 29, 2025	0.38	0.34	0.34	0.39	0.3	2.12M
May 28, 2025	0.43	0.43	0.43	0.45	0.42	28,127
May 27, 2025	0.41	0.43	0.43	0.45	0.41	66,847
May 23, 2025	0.46	0.42	0.42	0.46	0.37	286,200
May 22, 2025	0.45	0.47	0.47	0.49	0.45	41,022
May 21, 2025	0.45	0.45	0.45	0.49	0.45	55,660
May 20, 2025	0.51	0.47	0.47	0.52	0.46	119,084
May 19, 2025	0.47	0.49	0.49	0.49	0.45	53,003
May 16, 2025	0.49	0.47	0.47	0.51	0.47	70,400
May 15, 2025	0.5	0.5	0.5	0.53	0.49	59,700
May 14, 2025	0.49	0.5	0.5	0.52	0.49	62,600
May 13, 2025	0.47	0.49	0.49	0.51	0.46	95,101
May 12, 2025	0.45	0.48	0.48	0.49	0.45	251,710
May 09, 2025	0.46	0.45	0.45	0.46	0.45	67,442
May 08, 2025	0.46	0.45	0.45	0.47	0.44	62,411
May 07, 2025	0.45	0.45	0.45	0.46	0.44	30,237
May 06, 2025	0.45	0.44	0.44	0.46	0.44	110,127
May 05, 2025	0.45	0.45	0.45	0.46	0.45	130,044
May 02, 2025	0.48	0.45	0.45	0.48	0.45	61,056
May 01, 2025	0.43	0.45	0.45	0.48	0.42	85,581
April 30, 2025	0.45	0.43	0.43	0.48	0.43	155,820
April 29, 2025	0.42	0.45	0.45	0.48	0.41	359,908
April 28, 2025	0.39	0.42	0.42	0.42	0.39	79,100
April 25, 2025	0.41	0.39	0.39	0.41	0.38	91,458
April 24, 2025	0.39	0.4	0.4	0.4	0.38	130,969
April 23, 2025	0.39	0.39	0.39	0.41	0.39	49,920
April 22, 2025	0.37	0.39	0.39	0.39	0.37	77,500
April 21, 2025	0.37	0.38	0.38	0.4	0.37	73,000
April 17, 2025	0.39	0.39	0.39	0.41	0.36	96,600
April 16, 2025	0.39	0.37	0.37	0.41	0.36	110,134
April 15, 2025	0.4	0.4	0.4	0.45	0.38	324,595
April 14, 2025	0.35	0.4	0.4	0.4	0.33	290,053
April 11, 2025	0.32	0.33	0.33	0.35	0.32	185,624
April 10, 2025	0.31	0.32	0.32	0.33	0.3	130,713
April 09, 2025	0.3	0.29	0.29	0.33	0.28	233,454
April 08, 2025	0.31	0.29	0.29	0.33	0.28	370,600
April 07, 2025	0.35	0.29	0.29	0.37	0.29	663,200
April 04, 2025	0.28	0.28	0.28	0.32	0.23	744,038
April 03, 2025	0.37	0.27	0.27	0.37	0.26	808,121
April 02, 2025	0.37	0.34	0.34	0.37	0.31	611,901
April 01, 2025	0.38	0.31	0.31	0.38	0.29	2.3M
March 31, 2025	0.68	0.71	0.71	0.75	0.67	454,102
March 28, 2025	0.76	0.7	0.7	0.72	0.7	210,735
March 27, 2025	0.78	0.77	0.77	0.8	0.73	61,707
March 26, 2025	0.8	0.79	0.79	0.82	0.75	47,242
March 25, 2025	0.79	0.77	0.77	0.82	0.77	18,354
March 24, 2025	0.79	0.79	0.79	0.82	0.75	58,531
March 21, 2025	0.75	0.79	0.79	0.79	0.75	45,647
March 20, 2025	0.85	0.76	0.76	0.85	0.76	39,543
March 19, 2025	0.83	0.87	0.87	0.88	0.77	94,496
March 18, 2025	0.76	0.8	0.8	0.85	0.75	111,500
March 17, 2025	0.62	0.76	0.76	0.78	0.61	178,458
March 14, 2025	0.59	0.6	0.6	0.65	0.59	225,700
March 13, 2025	0.63	0.58	0.58	0.66	0.58	140,927