Skip to main content
Cambium Networks Corporation (CMBM)
NASDAQ: CMBM · Real-Time Price · USD
1.900
+0.170 (9.83%)
At close: Dec 5, 2025, 4:00 PM EST
1.930
+0.030 (1.58%)
After-hours: Dec 5, 2025, 7:58 PM EST

Cambium Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.802.151.781.901.909.83%5,216,393
Dec 4, 20251.711.801.581.731.732.98%7,569,113
Dec 3, 20251.571.721.561.681.685.66%799,793
Dec 2, 20251.701.731.551.591.59-13.11%1,144,220
Dec 1, 20251.952.131.791.831.83-8.50%1,074,786
Nov 28, 20252.042.081.962.002.00-4.76%609,019
Nov 26, 20251.982.201.972.102.106.60%967,114
Nov 25, 20252.272.271.951.971.97-13.22%1,703,977
Nov 24, 20252.322.482.162.272.27-2.16%1,087,331
Nov 21, 20252.402.502.102.322.32-6.45%1,504,034
Nov 20, 20252.722.752.372.482.48-6.06%1,687,084
Nov 19, 20252.612.972.452.642.641.15%2,452,142
Nov 18, 20252.612.752.442.612.61-2.61%1,917,579
Nov 17, 20253.133.192.652.682.68-4.29%2,967,407
Nov 14, 20252.913.732.802.802.800.36%12,978,236
Nov 13, 20252.733.212.732.792.79-8.82%3,649,762
Nov 12, 20252.203.502.203.063.0636.00%18,626,954
Nov 11, 20252.222.352.052.252.25-1.32%2,265,499
Nov 10, 20252.862.922.182.282.28-9.16%3,642,791
Nov 7, 20252.502.672.312.512.51-9.06%3,804,704
Nov 6, 20252.613.292.612.762.761.10%9,779,900
Nov 5, 20253.213.482.632.732.73-15.74%24,491,473
Nov 4, 20252.233.382.103.243.2458.82%59,450,625
Nov 3, 20252.622.802.042.042.04-31.77%11,711,360
Oct 31, 20253.023.572.822.992.99-20.27%20,251,052
Oct 30, 20255.566.803.293.753.7527.12%252,371,409
Oct 29, 20252.264.181.582.952.95377.35%560,232,132
Oct 28, 20250.620.640.600.620.62-0.55%91,328
Oct 27, 20250.650.670.620.620.62-4.31%148,046
Oct 24, 20250.690.710.650.650.65-4.06%117,378
Oct 23, 20250.620.690.600.680.688.62%205,781
Oct 22, 20250.610.640.610.620.62-0.38%53,398
Oct 21, 20250.670.680.610.630.63-6.96%64,500
Oct 20, 20250.600.690.590.670.679.35%225,794
Oct 17, 20250.710.730.600.610.61-17.66%524,407
Oct 16, 20250.780.830.730.750.75-6.07%241,034
Oct 15, 20250.820.850.770.800.80-3.34%139,766
Oct 14, 20250.770.870.770.820.823.90%377,071
Oct 13, 20250.800.840.750.790.793.22%202,845
Oct 10, 20250.860.860.750.770.77-10.75%289,877
Oct 9, 20250.890.890.850.860.86-3.98%148,763
Oct 8, 20250.860.910.820.900.904.40%166,798
Oct 7, 20250.920.960.830.860.86-5.57%127,276
Oct 6, 20250.920.950.890.910.911.33%164,077
Oct 3, 20250.810.900.810.900.906.79%178,500
Oct 2, 20250.890.890.790.840.84-5.12%345,755
Oct 1, 20250.910.920.870.880.88-1.12%91,576
Sep 30, 20250.900.950.870.890.89-2.19%83,006
Sep 29, 20250.920.950.880.910.911.84%163,348
Sep 26, 20250.950.970.870.900.90-5.16%164,685
Sep 25, 20250.981.010.890.950.95-4.88%267,832
Sep 24, 20250.981.070.951.001.002.60%523,610
Sep 23, 20251.051.050.940.970.97-3.96%355,592
Sep 22, 20250.891.100.861.011.0117.76%1,146,394
Sep 19, 20250.780.890.760.860.8614.34%408,248
Sep 18, 20250.730.770.710.750.755.04%186,102
Sep 17, 20250.750.760.700.710.71-5.54%188,372
Sep 16, 20250.730.780.720.760.764.99%254,787
Sep 15, 20250.730.740.710.720.72-0.54%61,283
Sep 12, 20250.750.760.710.720.72-3.89%125,655
Sep 11, 20250.730.770.710.750.757.58%180,676
Sep 10, 20250.680.720.670.700.705.36%158,115
Sep 9, 20250.660.690.650.660.660.85%196,667
Sep 8, 20250.650.660.640.660.661.07%137,697
Sep 5, 20250.640.680.620.650.650.09%365,376
Sep 4, 20250.680.700.630.650.65-2.85%203,605
Sep 3, 20250.690.700.660.670.67-1.14%124,997
Sep 2, 20250.750.750.650.680.68-10.73%274,612
Aug 29, 20250.800.800.760.760.76-3.46%79,628
Aug 28, 20250.780.810.750.790.790.83%132,882
Aug 27, 20250.800.830.770.780.781.76%139,709
Aug 26, 20250.780.850.740.770.770.88%126,047
Aug 25, 20250.800.860.740.760.76-0.30%261,381
Aug 22, 20250.660.770.660.760.7612.36%303,635
Aug 21, 20250.690.700.650.680.68-0.04%164,770
Aug 20, 20250.680.780.670.680.682.38%209,588
Aug 19, 20250.670.730.660.660.66-3.62%53,240
Aug 18, 20250.710.750.650.690.69-1.57%207,607
Aug 15, 20250.780.800.680.700.70-12.52%232,893
Aug 14, 20250.750.800.740.800.807.97%112,387
Aug 13, 20250.760.770.700.740.74-2.95%182,782
Aug 12, 20250.840.840.730.760.76-7.82%254,196
Aug 11, 20250.880.900.790.830.83-5.74%284,948
Aug 8, 20250.900.950.870.880.88-7.23%136,885
Aug 7, 20250.861.020.850.950.956.74%370,931
Aug 6, 20250.890.910.850.890.89-3.35%188,691
Aug 5, 20250.840.920.830.920.927.88%211,087
Aug 4, 20250.791.000.790.850.858.35%822,496
Aug 1, 20250.830.890.770.780.78-9.82%104,901
Jul 31, 20250.920.940.830.870.87-5.34%90,038
Jul 30, 20250.810.950.780.920.9210.06%238,814
Jul 29, 20250.920.930.740.840.84-9.25%349,203
Jul 28, 20250.960.990.910.920.92-2.12%254,799
Jul 25, 20250.981.030.900.940.94-9.62%569,987
Jul 24, 20251.081.211.021.041.04-6.31%686,721
Jul 23, 20251.161.221.061.111.11-487,731
Jul 22, 20251.381.490.981.111.11-18.38%1,458,760
Jul 21, 20251.001.360.971.361.3642.16%3,212,871
Jul 18, 20250.681.000.670.960.9641.73%2,490,538
Jul 17, 20250.700.720.650.680.68-3.57%419,723