Cambium Networks Corporation - CMBM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	0.42	0.4	0.4	0.43	0.38	205,146
July 01, 2025	0.39	0.41	0.41	0.41	0.39	159,617
June 30, 2025	0.38	0.41	0.41	0.41	0.37	310,977
June 27, 2025	0.39	0.38	0.38	0.47	0.37	2.11M
June 26, 2025	0.4	0.39	0.39	0.4	0.38	181,021
June 25, 2025	0.38	0.4	0.4	0.41	0.38	231,026
June 24, 2025	0.35	0.37	0.37	0.38	0.34	227,480
June 23, 2025	0.34	0.35	0.35	0.36	0.33	222,794
June 20, 2025	0.37	0.34	0.34	0.4	0.34	876,924
June 18, 2025	0.37	0.41	0.41	0.42	0.35	1.39M
June 17, 2025	0.33	0.35	0.35	0.36	0.33	212,133
June 16, 2025	0.33	0.34	0.34	0.36	0.33	327,830
June 13, 2025	0.34	0.32	0.32	0.36	0.32	615,104
June 12, 2025	0.37	0.35	0.35	0.39	0.34	424,437
June 11, 2025	0.38	0.36	0.36	0.39	0.34	642,702
June 10, 2025	0.36	0.37	0.37	0.38	0.35	621,901
June 09, 2025	0.34	0.37	0.37	0.37	0.32	945,542
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

Cambium Networks Corporation (CMBM) NASDAQ