Cambium Networks Corp (CMBM) Historical Stock Data
1.18 ↑0.07 (6.31%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CMBM is down -0.52% a day on average. There have been 15 days where Cambium Networks Corp closed green and 15 days where CMBM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1.10 | 1.18 | ↑$0.08 (7.27%) | 1.09 | 1.18 | 51.99K |
| 2024-11-21 | 1.07 | 1.11 | ↑$0.04 (3.74%) | 1.07 | 1.12 | 175.81K |
| 2024-11-20 | 1.10 | 1.09 | ↓$0.01 (-0.91%) | 1.08 | 1.10 | 99.03K |
| 2024-11-19 | 1.09 | 1.07 | ↓$0.02 (-1.83%) | 1.06 | 1.11 | 110.46K |
| 2024-11-18 | 1.16 | 1.10 | ↓$0.06 (-5.17%) | 1.06 | 1.19 | 129.58K |
| 2024-11-15 | 1.20 | 1.16 | ↓$0.04 (-3.33%) | 1.15 | 1.20 | 59.88K |
| 2024-11-14 | 1.18 | 1.20 | ↑$0.02 (1.69%) | 1.17 | 1.24 | 24.90K |
| 2024-11-13 | 1.26 | 1.13 | ↓$0.13 (-10.32%) | 1.12 | 1.29 | 63.11K |
| 2024-11-12 | 1.22 | 1.27 | ↑$0.05 (4.10%) | 1.22 | 1.28 | 52.15K |
| 2024-11-11 | 1.22 | 1.25 | ↑$0.03 (2.46%) | 1.18 | 1.35 | 90.40K |
| 2024-11-08 | 1.31 | 1.18 | ↓$0.13 (-9.92%) | 1.18 | 1.35 | 69.97K |
| 2024-11-07 | 1.29 | 1.33 | ↑$0.04 (3.10%) | 1.29 | 1.40 | 81.91K |
| 2024-11-06 | 1.38 | 1.31 | ↓$0.07 (-5.07%) | 1.30 | 1.50 | 80.03K |
| 2024-11-05 | 1.36 | 1.33 | ↓$0.03 (-2.21%) | 1.33 | 1.38 | 50.68K |
| 2024-11-04 | 1.27 | 1.31 | ↑$0.04 (3.15%) | 1.27 | 1.33 | 51.50K |
| 2024-11-01 | 1.31 | 1.28 | ↓$0.03 (-2.29%) | 1.25 | 1.33 | 40.72K |
| 2024-10-31 | 1.27 | 1.30 | ↑$0.03 (2.36%) | 1.25 | 1.31 | 24.40K |
| 2024-10-30 | 1.22 | 1.28 | ↑$0.06 (4.92%) | 1.22 | 1.32 | 126.67K |
| 2024-10-29 | 1.21 | 1.25 | ↑$0.04 (3.31%) | 1.21 | 1.29 | 477.67K |
| 2024-10-28 | 1.23 | 1.22 | ↓$0.01 (-0.81%) | 1.19 | 1.25 | 42.08K |
| 2024-10-25 | 1.23 | 1.24 | ↑$0.01 (0.81%) | 1.19 | 1.33 | 22.19K |
| 2024-10-24 | 1.08 | 1.19 | ↑$0.11 (10.19%) | 1.08 | 1.21 | 60.59K |
| 2024-10-23 | 1.25 | 1.10 | ↓$0.15 (-12.00%) | 1.10 | 1.30 | 273.76K |
| 2024-10-22 | 1.45 | 1.30 | ↓$0.15 (-10.34%) | 1.29 | 1.46 | 114.15K |
| 2024-10-21 | 1.46 | 1.45 | ↓$0.01 (-0.68%) | 1.45 | 1.48 | 21.58K |
| 2024-10-18 | 1.45 | 1.47 | ↑$0.02 (1.38%) | 1.45 | 1.50 | 35.12K |
| 2024-10-17 | 1.43 | 1.46 | ↑$0.03 (2.10%) | 1.43 | 1.48 | 30.24K |
| 2024-10-16 | 1.46 | 1.46 | ↑$0.00 (0.12%) | 1.43 | 1.50 | 34.15K |
| 2024-10-15 | 1.42 | 1.41 | ↓$0.01 (-0.70%) | 1.40 | 1.46 | 91.40K |
| 2024-10-14 | 1.43 | 1.42 | ↓$0.01 (-0.70%) | 1.41 | 1.46 | 16.97K |
Create an account or log in to view more rows.
$CMBM the price is wrong
$CMBM nearing a decent swing entry point
$CMBM it's true....
$CMBM R-E-L-A-X Green is coming
$CMBM low volume
expect flat or negative close
$CMBM good support.....
$CMBM Move up
let's buy
$CMBM BUY BUY BUY
$CMBM check out the one month chart.
Perfect bull flag.
$CMBM has just been halted from trading.