Cambium Networks Corporation - CMBM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1.71	1.73	1.73	1.8	1.58	7.56M
December 03, 2025	1.57	1.68	1.68	1.72	1.56	817,509
December 02, 2025	1.7	1.59	1.59	1.73	1.55	1.16M
December 01, 2025	1.95	1.83	1.83	2.13	1.79	1.17M
November 28, 2025	2.04	2	2	2.08	1.96	700,166
November 26, 2025	1.98	2.1	2.1	2.2	1.97	986,145
November 25, 2025	2.27	1.97	1.97	2.27	1.95	1.76M
November 24, 2025	2.32	2.27	2.27	2.48	2.16	1.12M
November 21, 2025	2.4	2.32	2.32	2.5	2.1	1.49M
November 20, 2025	2.72	2.48	2.48	2.75	2.37	1.69M
November 19, 2025	2.61	2.64	2.64	2.97	2.45	2.45M
November 18, 2025	2.61	2.61	2.61	2.75	2.44	1.92M
November 17, 2025	3.13	2.68	2.68	3.19	2.65	2.97M
November 14, 2025	2.91	2.8	2.8	3.73	2.8	12.85M
November 13, 2025	2.73	2.79	2.79	3.21	2.73	3.63M
November 12, 2025	2.25	3.06	3.06	3.5	2.2	18.18M
November 11, 2025	2.17	2.25	2.25	2.35	2.05	2.2M
November 10, 2025	2.86	2.28	2.28	2.92	2.18	3.64M
November 07, 2025	2.5	2.53	2.53	2.67	2.31	3.66M
November 06, 2025	2.61	2.76	2.76	3.29	2.61	9.47M
November 05, 2025	3.21	2.73	2.73	3.48	2.63	23.93M
November 04, 2025	2.23	3.24	3.24	3.38	2.1	36.3M
November 03, 2025	2.62	2.04	2.04	2.8	2.04	11.71M
October 31, 2025	3.03	2.99	2.99	3.57	2.82	19.89M
October 30, 2025	5.56	3.75	3.75	6.8	3.29	247.11M
October 29, 2025	2.24	2.95	2.95	4.12	1.58	452.47M
October 28, 2025	0.62	0.62	0.62	0.64	0.6	91,328
October 27, 2025	0.65	0.62	0.62	0.67	0.62	148,046
October 24, 2025	0.69	0.65	0.65	0.71	0.65	117,400
October 23, 2025	0.62	0.68	0.68	0.69	0.6	205,781
October 22, 2025	0.61	0.62	0.62	0.64	0.61	53,398
October 21, 2025	0.67	0.63	0.63	0.68	0.61	64,265
October 20, 2025	0.6	0.67	0.67	0.69	0.59	225,800
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

Cambium Networks Corporation (CMBM) NASDAQ