Cambium Networks Corp (CMBM) Historical Stock Data

1.79 ↓0.11 (-5.79%)

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

Historical Data

In the past 30 trading days, CMBM is down -0.54% a day on average. There have been 13 days where Cambium Networks Corp closed green and 17 days where CMBM closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-08	1.91	1.79	↓$0.12 (-6.04%)	1.77	1.95	0.92M
2025-12-05	1.80	1.90	↑$0.10 (5.56%)	1.78	2.15	5.25M
2025-12-04	1.71	1.73	↑$0.02 (1.17%)	1.58	1.80	7.59M
2025-12-03	1.57	1.68	↑$0.11 (7.01%)	1.56	1.72	815.40K
2025-12-02	1.70	1.59	↓$0.11 (-6.47%)	1.55	1.73	1.16M
2025-12-01	1.95	1.83	↓$0.12 (-5.91%)	1.79	2.13	1.17M
2025-11-28	2.04	2.00	↓$0.04 (-1.96%)	1.96	2.08	700.17K
2025-11-26	1.98	2.10	↑$0.12 (6.06%)	1.97	2.20	0.98M
2025-11-25	2.27	1.97	↓$0.30 (-13.22%)	1.95	2.27	1.76M
2025-11-24	2.32	2.27	↓$0.05 (-2.16%)	2.16	2.48	1.12M
2025-11-21	2.40	2.32	↓$0.08 (-3.33%)	2.10	2.50	1.55M
2025-11-20	2.72	2.48	↓$0.24 (-8.82%)	2.37	2.75	1.68M
2025-11-19	2.61	2.64	↑$0.03 (1.15%)	2.45	2.97	2.45M
2025-11-18	2.61	2.61	↑$0.00 (0.00%)	2.44	2.75	1.88M
2025-11-17	3.13	2.68	↓$0.45 (-14.38%)	2.65	3.19	2.95M
2025-11-14	2.91	2.80	↓$0.11 (-3.78%)	2.80	3.73	12.98M
2025-11-13	2.73	2.79	↑$0.06 (2.20%)	2.73	3.21	3.64M
2025-11-12	2.20	3.06	↑$0.86 (39.09%)	2.20	3.50	18.58M
2025-11-11	2.22	2.25	↑$0.03 (1.35%)	2.05	2.35	2.26M
2025-11-10	2.86	2.28	↓$0.58 (-20.28%)	2.18	2.92	3.63M
2025-11-07	2.50	2.51	↑$0.01 (0.40%)	2.31	2.67	3.79M
2025-11-06	2.61	2.76	↑$0.15 (5.75%)	2.61	3.29	9.75M
2025-11-05	3.21	2.73	↓$0.48 (-14.95%)	2.63	3.48	24.45M
2025-11-04	2.23	3.24	↑$1.01 (45.29%)	2.10	3.38	58.96M
2025-11-03	2.62	2.04	↓$0.58 (-22.14%)	2.04	2.80	11.53M
2025-10-31	3.02	2.99	↓$0.03 (-0.99%)	2.82	3.57	20.21M
2025-10-30	5.56	3.75	↓$1.81 (-32.55%)	3.29	6.80	251.94M
2025-10-29	2.26	2.95	↑$0.69 (30.53%)	1.58	4.18	556.29M
2025-10-28	0.62	0.62	↓$0.00 (-0.32%)	0.60	0.64	91.33K
2025-10-27	0.65	0.62	↓$0.03 (-4.31%)	0.62	0.67	148.05K