Cambium Networks Corp (CMBM) Historical Stock Data

0.70 ↓0.07 (-8.85%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, CMBM is down -2.07% 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
2025-03-28	0.76	0.70	↓$0.06 (-8.16%)	0.61	0.76	210.76K
2025-03-27	0.78	0.77	↓$0.01 (-1.39%)	0.73	0.80	61.71K
2025-03-26	0.80	0.79	↓$0.01 (-1.63%)	0.75	0.82	47.03K
2025-03-25	0.79	0.77	↓$0.02 (-2.60%)	0.77	0.82	18.35K
2025-03-24	0.79	0.79	↑$0.00 (0.51%)	0.75	0.82	58.53K
2025-03-21	0.75	0.79	↑$0.03 (4.47%)	0.75	0.79	44.80K
2025-03-20	0.85	0.76	↓$0.09 (-10.12%)	0.76	0.85	39.44K
2025-03-19	0.83	0.87	↑$0.04 (5.30%)	0.77	0.88	96.93K
2025-03-18	0.76	0.80	↑$0.04 (5.02%)	0.75	0.85	111.49K
2025-03-17	0.62	0.76	↑$0.15 (23.42%)	0.61	0.78	178.41K
2025-03-14	0.59	0.60	↑$0.01 (1.69%)	0.59	0.65	225.67K
2025-03-13	0.63	0.58	↓$0.05 (-7.62%)	0.58	0.66	140.63K
2025-03-12	0.64	0.63	↓$0.01 (-1.25%)	0.63	0.69	127.69K
2025-03-11	0.64	0.65	↑$0.01 (1.55%)	0.62	0.67	55.85K
2025-03-10	0.70	0.62	↓$0.08 (-11.29%)	0.59	0.75	218.97K
2025-03-07	0.65	0.68	↑$0.03 (3.85%)	0.65	0.76	222.27K
2025-03-06	0.76	0.65	↓$0.11 (-14.82%)	0.63	0.79	375.21K
2025-03-05	0.82	0.77	↓$0.05 (-5.61%)	0.76	0.83	66.71K
2025-03-04	0.69	0.81	↑$0.12 (17.39%)	0.69	0.84	194.71K
2025-03-03	0.84	0.69	↓$0.15 (-17.86%)	0.68	0.88	214.44K
2025-02-28	0.84	0.82	↓$0.02 (-2.35%)	0.82	0.85	106.81K
2025-02-27	0.99	0.86	↓$0.13 (-13.10%)	0.86	1.05	246.37K
2025-02-26	1.02	0.97	↓$0.05 (-4.78%)	0.94	1.04	192.70K
2025-02-25	1.09	1.05	↓$0.05 (-4.13%)	1.01	1.16	94.26K
2025-02-24	1.07	1.08	↑$0.01 (0.93%)	0.98	1.12	180.76K
2025-02-21	1.08	1.06	↓$0.02 (-1.85%)	1.00	1.18	317.78K
2025-02-20	1.09	1.10	↑$0.01 (0.92%)	1.02	1.16	154.01K
2025-02-19	1.11	1.10	↓$0.01 (-0.90%)	1.08	1.19	145.23K
2025-02-18	1.31	1.14	↓$0.18 (-13.36%)	1.05	1.37	292.32K
2025-02-14	1.37	1.31	↓$0.06 (-4.38%)	1.31	1.41	44.39K