Cambium Networks Corp (CMBM) Historical Stock Data
0.87 ↑0.08 (10.71%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CMBM is down -1.79% a day on average. There have been 11 days where Cambium Networks Corp closed green and 19 days where CMBM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 0.81 | 0.87 | ↑$0.06 (7.16%) | 0.78 | 0.88 | 244.64K |
| 2025-01-02 | 0.66 | 0.78 | ↑$0.12 (18.52%) | 0.66 | 0.92 | 1.40M |
| 2024-12-31 | 0.80 | 0.64 | ↓$0.16 (-19.40%) | 0.64 | 0.84 | 1.43M |
| 2024-12-30 | 0.86 | 0.80 | ↓$0.06 (-7.12%) | 0.79 | 0.94 | 340.94K |
| 2024-12-27 | 0.83 | 0.86 | ↑$0.03 (3.41%) | 0.82 | 0.95 | 205.85K |
| 2024-12-26 | 0.73 | 0.83 | ↑$0.10 (13.70%) | 0.72 | 0.85 | 259.55K |
| 2024-12-24 | 0.75 | 0.73 | ↓$0.02 (-2.27%) | 0.72 | 0.78 | 803.13K |
| 2024-12-23 | 0.75 | 0.75 | ↓$0.01 (-0.67%) | 0.72 | 0.80 | 0.98M |
| 2024-12-20 | 0.73 | 0.72 | ↓$0.01 (-1.52%) | 0.71 | 0.77 | 198.27K |
| 2024-12-19 | 0.73 | 0.74 | ↑$0.01 (1.37%) | 0.68 | 0.77 | 652.15K |
| 2024-12-18 | 0.78 | 0.70 | ↓$0.08 (-10.00%) | 0.69 | 0.81 | 488.20K |
| 2024-12-17 | 0.78 | 0.66 | ↓$0.12 (-15.12%) | 0.66 | 0.80 | 399.84K |
| 2024-12-16 | 0.82 | 0.78 | ↓$0.04 (-4.88%) | 0.77 | 0.82 | 259.73K |
| 2024-12-13 | 0.90 | 0.80 | ↓$0.10 (-10.87%) | 0.78 | 0.92 | 171.22K |
| 2024-12-12 | 0.96 | 0.89 | ↓$0.06 (-6.37%) | 0.89 | 1.03 | 150.08K |
| 2024-12-11 | 0.99 | 0.94 | ↓$0.05 (-5.25%) | 0.94 | 1.04 | 68.57K |
| 2024-12-10 | 1.05 | 0.99 | ↓$0.06 (-5.84%) | 0.97 | 1.11 | 145.31K |
| 2024-12-09 | 1.05 | 1.05 | ↑$0.00 (0.00%) | 1.00 | 1.11 | 319.98K |
| 2024-12-06 | 1.03 | 0.99 | ↓$0.04 (-3.87%) | 0.99 | 1.08 | 152.38K |
| 2024-12-05 | 1.17 | 1.04 | ↓$0.13 (-11.11%) | 1.02 | 1.25 | 121.64K |
| 2024-12-04 | 1.21 | 1.19 | ↓$0.02 (-1.65%) | 1.17 | 1.24 | 79.62K |
| 2024-12-03 | 1.24 | 1.20 | ↓$0.04 (-3.23%) | 1.17 | 1.25 | 120.94K |
| 2024-12-02 | 1.25 | 1.24 | ↓$0.01 (-0.80%) | 1.20 | 1.26 | 57.36K |
| 2024-11-29 | 1.23 | 1.26 | ↑$0.03 (2.44%) | 1.23 | 1.29 | 28.20K |
| 2024-11-27 | 1.22 | 1.22 | ↑$0.00 (0.00%) | 1.20 | 1.26 | 42.74K |
| 2024-11-26 | 1.27 | 1.21 | ↓$0.06 (-4.72%) | 1.16 | 1.31 | 91.41K |
| 2024-11-25 | 1.20 | 1.25 | ↑$0.05 (4.17%) | 1.20 | 1.36 | 103.10K |
| 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 |
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.