Cambium Networks Corp (CMBM) Historical Stock Data
3.75 ↑0.36 (10.62%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CMBM is down -0.62% 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 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 3.39 | 3.75 | ↑$0.36 (10.62%) | 3.39 | 3.91 | 96.45K |
| 2024-04-30 | 3.61 | 3.39 | ↓$0.22 (-6.09%) | 3.38 | 3.61 | 68.35K |
| 2024-04-29 | 3.58 | 3.66 | ↑$0.08 (2.23%) | 3.56 | 3.79 | 187.27K |
| 2024-04-26 | 3.31 | 3.56 | ↑$0.25 (7.55%) | 3.31 | 3.58 | 68.55K |
| 2024-04-25 | 3.37 | 3.30 | ↓$0.07 (-2.08%) | 3.26 | 3.54 | 58.70K |
| 2024-04-24 | 3.48 | 3.43 | ↓$0.05 (-1.44%) | 3.38 | 3.49 | 71.11K |
| 2024-04-23 | 3.40 | 3.47 | ↑$0.07 (2.06%) | 3.40 | 3.70 | 152.33K |
| 2024-04-22 | 3.29 | 3.36 | ↑$0.07 (2.13%) | 2.93 | 3.39 | 247.58K |
| 2024-04-19 | 3.43 | 3.27 | ↓$0.16 (-4.66%) | 3.24 | 3.43 | 73.47K |
| 2024-04-18 | 3.77 | 3.43 | ↓$0.34 (-9.02%) | 3.41 | 3.80 | 341.01K |
| 2024-04-17 | 3.91 | 3.73 | ↓$0.18 (-4.60%) | 3.69 | 3.92 | 104.90K |
| 2024-04-16 | 3.94 | 3.91 | ↓$0.03 (-0.76%) | 3.88 | 4.03 | 104.65K |
| 2024-04-15 | 4.16 | 3.94 | ↓$0.22 (-5.29%) | 3.91 | 4.29 | 132.34K |
| 2024-04-12 | 4.16 | 4.11 | ↓$0.05 (-1.20%) | 4.08 | 4.24 | 65.91K |
| 2024-04-11 | 4.16 | 4.18 | ↑$0.02 (0.48%) | 4.07 | 4.21 | 64.30K |
| 2024-04-10 | 4.12 | 4.11 | ↓$0.01 (-0.24%) | 4.02 | 4.20 | 192.52K |
| 2024-04-09 | 4.21 | 4.26 | ↑$0.05 (1.19%) | 4.21 | 4.37 | 30.97K |
| 2024-04-08 | 4.22 | 4.21 | ↓$0.01 (-0.24%) | 4.18 | 4.29 | 83.65K |
| 2024-04-05 | 4.30 | 4.20 | ↓$0.10 (-2.33%) | 4.10 | 4.36 | 269.71K |
| 2024-04-04 | 4.38 | 4.31 | ↓$0.07 (-1.60%) | 4.29 | 4.40 | 84.74K |
| 2024-04-03 | 4.34 | 4.30 | ↓$0.04 (-0.92%) | 4.29 | 4.45 | 69.08K |
| 2024-04-02 | 4.30 | 4.34 | ↑$0.04 (0.93%) | 4.28 | 4.37 | 101.97K |
| 2024-04-01 | 4.31 | 4.30 | ↓$0.01 (-0.23%) | 4.26 | 4.35 | 46.14K |
| 2024-03-28 | 4.45 | 4.31 | ↓$0.14 (-3.15%) | 4.30 | 4.48 | 105.43K |
| 2024-03-27 | 4.36 | 4.41 | ↑$0.05 (1.15%) | 4.30 | 4.46 | 95.62K |
| 2024-03-26 | 4.49 | 4.30 | ↓$0.19 (-4.23%) | 4.30 | 4.49 | 72.21K |
| 2024-03-25 | 4.40 | 4.41 | ↑$0.01 (0.23%) | 4.37 | 4.49 | 61.38K |
| 2024-03-22 | 4.55 | 4.38 | ↓$0.17 (-3.74%) | 4.34 | 4.57 | 74.53K |
| 2024-03-21 | 4.69 | 4.55 | ↓$0.14 (-2.99%) | 4.54 | 4.92 | 80.66K |
| 2024-03-20 | 4.31 | 4.64 | ↑$0.33 (7.66%) | 4.31 | 4.66 | 116.77K |
Create an account or log in to view more rows.
$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.
$CMBM Fuk the 1% even though i feel like the 1%
$CMBM I’ll be buying more if this dips!
$CMBM we want higher!!!
$CMBM hot trash
$CMBM we need more volume