Skip to main content
Cambium Networks Corporation (FRA:089)
Germany flag Germany · Delayed Price · Currency is EUR
1.380
+0.060 (4.55%)
At close: Dec 4, 2025

Cambium Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.461.461.461.461.465.80%-
Dec 4, 20251.661.661.381.381.384.55%300
Dec 3, 20251.321.321.321.321.32-10.20%-
Dec 2, 20251.471.471.471.471.47-11.45%-
Dec 1, 20251.661.661.661.661.66-6.21%-
Nov 28, 20251.771.771.771.771.770.57%-
Nov 27, 20251.761.761.761.761.764.76%-
Nov 26, 20251.701.701.681.681.68-2.89%9,000
Nov 25, 20251.901.901.721.731.73-13.07%1,030
Nov 24, 20251.991.991.991.991.99-4.33%-
Nov 21, 20252.082.082.082.082.08-10.34%-
Nov 20, 20252.322.322.322.322.32--
Nov 19, 20252.322.322.322.322.324.50%-
Nov 18, 20252.222.222.222.222.22-11.20%100
Nov 17, 20252.502.502.502.502.50-7.41%-
Nov 14, 20252.442.702.442.702.7010.66%500
Nov 13, 20252.482.582.442.442.44-8.27%4,200
Nov 12, 20251.972.661.972.662.6639.27%8,460
Nov 11, 20251.951.951.891.911.91-16.96%5,275
Nov 10, 20252.302.302.302.302.304.55%-
Nov 7, 20252.322.362.162.202.20-20.86%10,100
Nov 6, 20252.422.802.422.782.7814.88%7,300
Nov 5, 20252.763.602.422.422.423.42%53,121
Nov 4, 20252.202.342.202.342.3417.00%400
Nov 3, 20252.642.642.002.002.00-25.37%7,342
Oct 31, 20252.582.922.482.682.68-2.19%21,950
Oct 30, 20255.706.402.702.742.74-41.45%39,992
Oct 29, 20250.525.150.524.684.68791.43%15,750
Oct 28, 20250.530.530.530.530.53-6.25%-
Oct 27, 20250.560.560.560.560.56-1.75%-
Oct 24, 20250.570.570.570.570.578.57%-
Oct 23, 20250.530.530.530.530.53-0.94%-
Oct 22, 20250.530.530.530.530.53-6.19%-
Oct 21, 20250.570.570.570.570.578.65%-
Oct 20, 20250.520.520.520.520.52-16.13%-
Oct 17, 20250.620.620.620.620.62-6.77%-
Oct 16, 20250.670.670.670.670.67-4.32%-
Oct 15, 20250.700.700.700.700.704.51%-
Oct 14, 20250.670.670.670.670.672.31%-
Oct 13, 20250.650.650.650.650.65-10.96%-
Oct 10, 20250.730.730.730.730.73-3.31%-
Oct 9, 20250.760.760.760.760.764.14%-
Oct 8, 20250.730.730.730.730.73-4.61%-
Oct 7, 20250.760.760.760.760.761.33%-
Oct 6, 20250.750.750.750.750.757.14%-
Oct 3, 20250.700.700.700.700.70-4.76%-
Oct 2, 20250.740.740.740.740.74-0.68%-
Oct 1, 20250.740.740.740.740.74-2.63%-
Sep 30, 20250.760.760.760.760.761.33%-
Sep 29, 20250.750.750.750.750.75-5.66%-
Sep 26, 20250.800.800.800.800.80--
Sep 25, 20250.840.840.800.800.80-1.24%3,000
Sep 24, 20250.810.810.810.810.81-3.59%-
Sep 23, 20250.840.840.840.840.8415.17%-
Sep 22, 20250.730.730.730.730.7316.00%-
Sep 19, 20250.630.630.630.630.635.04%-
Sep 18, 20250.600.600.600.600.60-4.80%-
Sep 17, 20250.630.630.630.630.631.63%-
Sep 16, 20250.600.620.600.620.621.65%200
Sep 15, 20250.610.610.610.610.61-3.97%-
Sep 12, 20250.630.630.630.630.637.69%-
Sep 11, 20250.590.590.590.590.595.41%-
Sep 10, 20250.560.560.560.560.560.91%-
Sep 9, 20250.550.550.550.550.550.92%-
Sep 8, 20250.550.550.550.550.55--
Sep 5, 20250.550.550.550.550.55-3.54%-
Sep 4, 20250.570.570.570.570.57-0.88%-
Sep 3, 20250.570.570.570.570.57-10.24%-
Sep 2, 20250.640.640.640.640.64--
Sep 1, 20250.640.640.640.640.64-3.79%-
Aug 29, 20250.660.660.660.660.660.76%-
Aug 28, 20250.660.660.660.660.661.55%-
Aug 27, 20250.650.650.650.650.650.78%-
Aug 26, 20250.640.640.640.640.64--
Aug 25, 20250.640.640.640.640.6411.30%-
Aug 22, 20250.580.580.580.580.580.88%-
Aug 21, 20250.570.570.570.570.572.70%-
Aug 20, 20250.560.560.560.560.56-3.48%-
Aug 19, 20250.580.580.580.580.58-1.71%-
Aug 18, 20250.590.590.590.590.59-13.97%-
Aug 15, 20250.680.680.680.680.688.80%-
Aug 14, 20250.630.630.630.630.63-3.85%-
Aug 13, 20250.650.650.650.650.65-2.99%-
Aug 12, 20250.670.670.670.670.67-8.84%-
Aug 11, 20250.740.740.740.740.74-7.55%-
Aug 8, 20250.800.800.800.800.806.71%-
Aug 7, 20250.750.750.750.750.75-5.70%-
Aug 6, 20250.790.790.790.790.798.97%-
Aug 5, 20250.730.730.730.730.734.32%-
Aug 4, 20250.670.700.670.700.70-6.71%1,200
Aug 1, 20250.750.750.750.750.75-6.88%-
Jul 31, 20250.800.800.800.800.8012.68%1,200
Jul 30, 20250.710.710.710.710.71--
Jul 29, 20250.790.790.710.710.71-10.13%2,000
Jul 28, 20250.790.790.790.790.79-9.71%-
Jul 25, 20250.880.880.880.880.88-5.41%-
Jul 24, 20250.930.930.930.930.93-1.07%-
Jul 23, 20250.940.940.940.940.94-22.08%-
Jul 22, 20251.201.201.201.201.2044.58%-
Jul 21, 20250.830.830.830.830.8345.61%-