Cambium Networks Corporation (CMBM)
NASDAQ: CMBM · Real-Time Price · USD
1.163
-0.007 (-0.56%)
Mar 9, 2026, 2:27 PM EDT - Market open
Cambium Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.13 | 1.20 | 1.13 | 1.16 | - | -0.85% | 39,326 |
| Mar 6, 2026 | 1.24 | 1.27 | 1.13 | 1.17 | 1.17 | -7.14% | 205,967 |
| Mar 5, 2026 | 1.27 | 1.32 | 1.26 | 1.26 | 1.26 | -1.56% | 120,806 |
| Mar 4, 2026 | 1.31 | 1.32 | 1.25 | 1.28 | 1.28 | -2.29% | 135,422 |
| Mar 3, 2026 | 1.19 | 1.34 | 1.16 | 1.31 | 1.31 | 7.38% | 154,008 |
| Mar 2, 2026 | 1.08 | 1.29 | 1.08 | 1.22 | 1.22 | 8.93% | 359,944 |
| Feb 27, 2026 | 1.17 | 1.19 | 1.12 | 1.12 | 1.12 | -7.44% | 164,917 |
| Feb 26, 2026 | 1.23 | 1.25 | 1.18 | 1.21 | 1.21 | -3.20% | 95,722 |
| Feb 25, 2026 | 1.25 | 1.27 | 1.21 | 1.25 | 1.25 | 5.04% | 82,841 |
| Feb 24, 2026 | 1.19 | 1.24 | 1.18 | 1.19 | 1.19 | -0.83% | 94,981 |
| Feb 23, 2026 | 1.19 | 1.20 | 1.15 | 1.20 | 1.20 | 0.84% | 89,430 |
| Feb 20, 2026 | 1.23 | 1.28 | 1.18 | 1.19 | 1.19 | -4.80% | 139,798 |
| Feb 19, 2026 | 1.20 | 1.27 | 1.20 | 1.25 | 1.25 | 3.31% | 56,353 |
| Feb 18, 2026 | 1.21 | 1.28 | 1.19 | 1.21 | 1.21 | - | 94,688 |
| Feb 17, 2026 | 1.22 | 1.25 | 1.13 | 1.21 | 1.21 | -1.63% | 229,896 |
| Feb 13, 2026 | 1.29 | 1.32 | 1.21 | 1.23 | 1.23 | -4.65% | 147,548 |
| Feb 12, 2026 | 1.32 | 1.35 | 1.27 | 1.29 | 1.29 | -3.01% | 198,348 |
| Feb 11, 2026 | 1.41 | 1.44 | 1.31 | 1.33 | 1.33 | -5.00% | 101,960 |
| Feb 10, 2026 | 1.43 | 1.47 | 1.40 | 1.40 | 1.40 | -2.10% | 54,511 |
| Feb 9, 2026 | 1.41 | 1.44 | 1.37 | 1.43 | 1.43 | 1.42% | 101,678 |
| Feb 6, 2026 | 1.29 | 1.45 | 1.29 | 1.41 | 1.41 | 12.80% | 203,652 |
| Feb 5, 2026 | 1.39 | 1.39 | 1.25 | 1.25 | 1.25 | -11.97% | 225,666 |
| Feb 4, 2026 | 1.45 | 1.47 | 1.36 | 1.42 | 1.42 | -3.40% | 366,559 |
| Feb 3, 2026 | 1.46 | 1.52 | 1.39 | 1.47 | 1.47 | 1.38% | 266,065 |
| Feb 2, 2026 | 1.46 | 1.59 | 1.43 | 1.45 | 1.45 | - | 331,661 |
| Jan 30, 2026 | 1.56 | 1.58 | 1.44 | 1.45 | 1.45 | -8.81% | 506,906 |
| Jan 29, 2026 | 1.66 | 1.66 | 1.57 | 1.59 | 1.59 | -4.22% | 233,084 |
| Jan 28, 2026 | 1.63 | 1.68 | 1.60 | 1.66 | 1.66 | 0.61% | 183,407 |
| Jan 27, 2026 | 1.55 | 1.67 | 1.55 | 1.65 | 1.65 | 5.10% | 190,158 |
| Jan 26, 2026 | 1.59 | 1.62 | 1.52 | 1.57 | 1.57 | -4.85% | 361,027 |
| Jan 23, 2026 | 1.73 | 1.78 | 1.61 | 1.65 | 1.65 | -5.71% | 327,724 |
| Jan 22, 2026 | 1.71 | 1.77 | 1.63 | 1.75 | 1.75 | 1.74% | 234,801 |
| Jan 21, 2026 | 1.78 | 1.81 | 1.69 | 1.72 | 1.72 | -1.71% | 393,253 |
| Jan 20, 2026 | 1.73 | 1.80 | 1.66 | 1.75 | 1.75 | 1.16% | 663,066 |
| Jan 16, 2026 | 1.59 | 1.77 | 1.54 | 1.73 | 1.73 | 10.19% | 737,179 |
| Jan 15, 2026 | 1.53 | 1.60 | 1.52 | 1.57 | 1.57 | 3.29% | 301,836 |
| Jan 14, 2026 | 1.53 | 1.57 | 1.46 | 1.52 | 1.52 | - | 265,931 |
| Jan 13, 2026 | 1.51 | 1.57 | 1.44 | 1.52 | 1.52 | 2.70% | 363,607 |
| Jan 12, 2026 | 1.50 | 1.54 | 1.45 | 1.48 | 1.48 | -0.67% | 210,786 |
| Jan 9, 2026 | 1.55 | 1.60 | 1.49 | 1.49 | 1.49 | -4.49% | 175,445 |
| Jan 8, 2026 | 1.55 | 1.68 | 1.54 | 1.56 | 1.56 | 0.65% | 468,329 |
| Jan 7, 2026 | 1.47 | 1.68 | 1.47 | 1.55 | 1.55 | 5.44% | 709,525 |
| Jan 6, 2026 | 1.52 | 1.52 | 1.42 | 1.47 | 1.47 | -2.00% | 315,170 |
| Jan 5, 2026 | 1.50 | 1.55 | 1.43 | 1.50 | 1.50 | - | 306,159 |
| Jan 2, 2026 | 1.43 | 1.60 | 1.43 | 1.50 | 1.50 | 4.17% | 315,682 |
| Dec 31, 2025 | 1.64 | 1.64 | 1.43 | 1.44 | 1.44 | -8.28% | 418,837 |
| Dec 30, 2025 | 1.38 | 1.64 | 1.38 | 1.57 | 1.57 | 14.60% | 908,753 |
| Dec 29, 2025 | 1.42 | 1.45 | 1.37 | 1.37 | 1.37 | -6.80% | 572,080 |
| Dec 26, 2025 | 1.45 | 1.56 | 1.44 | 1.47 | 1.47 | 2.08% | 385,440 |
| Dec 24, 2025 | 1.56 | 1.56 | 1.44 | 1.44 | 1.44 | -7.69% | 587,589 |
| Dec 23, 2025 | 1.50 | 1.68 | 1.50 | 1.56 | 1.56 | 2.63% | 418,172 |
| Dec 22, 2025 | 1.57 | 1.63 | 1.51 | 1.52 | 1.52 | -6.17% | 341,174 |
| Dec 19, 2025 | 1.55 | 1.62 | 1.47 | 1.62 | 1.62 | 6.58% | 382,035 |
| Dec 18, 2025 | 1.50 | 1.57 | 1.41 | 1.52 | 1.52 | -1.94% | 838,697 |
| Dec 17, 2025 | 1.63 | 1.69 | 1.54 | 1.55 | 1.55 | -4.32% | 478,699 |
| Dec 16, 2025 | 1.54 | 1.68 | 1.51 | 1.62 | 1.62 | 3.85% | 517,795 |
| Dec 15, 2025 | 1.75 | 1.81 | 1.55 | 1.56 | 1.56 | -10.86% | 733,245 |
| Dec 12, 2025 | 1.93 | 1.94 | 1.75 | 1.75 | 1.75 | -7.89% | 560,450 |
| Dec 11, 2025 | 1.98 | 2.02 | 1.84 | 1.90 | 1.90 | -2.06% | 719,387 |
| Dec 10, 2025 | 1.92 | 2.18 | 1.89 | 1.94 | 1.94 | - | 1,935,147 |
| Dec 9, 2025 | 1.78 | 1.99 | 1.74 | 1.94 | 1.94 | 8.38% | 795,424 |
| Dec 8, 2025 | 1.91 | 1.95 | 1.77 | 1.79 | 1.79 | -5.79% | 917,264 |
| Dec 5, 2025 | 1.80 | 2.15 | 1.78 | 1.90 | 1.90 | 9.83% | 5,324,570 |
| Dec 4, 2025 | 1.71 | 1.80 | 1.58 | 1.73 | 1.73 | 2.98% | 7,640,435 |
| Dec 3, 2025 | 1.57 | 1.72 | 1.56 | 1.68 | 1.68 | 5.66% | 817,509 |
| Dec 2, 2025 | 1.70 | 1.73 | 1.55 | 1.59 | 1.59 | -13.11% | 1,163,877 |
| Dec 1, 2025 | 1.95 | 2.13 | 1.79 | 1.83 | 1.83 | -8.50% | 1,170,908 |
| Nov 28, 2025 | 2.04 | 2.08 | 1.96 | 2.00 | 2.00 | -4.76% | 700,166 |
| Nov 26, 2025 | 1.98 | 2.20 | 1.97 | 2.10 | 2.10 | 6.60% | 986,145 |
| Nov 25, 2025 | 2.27 | 2.27 | 1.95 | 1.97 | 1.97 | -13.22% | 1,763,665 |
| Nov 24, 2025 | 2.32 | 2.48 | 2.16 | 2.27 | 2.27 | -2.16% | 1,124,028 |
| Nov 21, 2025 | 2.40 | 2.50 | 2.10 | 2.32 | 2.32 | -6.45% | 1,569,057 |
| Nov 20, 2025 | 2.72 | 2.75 | 2.37 | 2.48 | 2.48 | -6.06% | 1,687,084 |
| Nov 19, 2025 | 2.61 | 2.97 | 2.45 | 2.64 | 2.64 | 1.15% | 2,452,142 |
| Nov 18, 2025 | 2.61 | 2.75 | 2.44 | 2.61 | 2.61 | -2.61% | 1,917,579 |
| Nov 17, 2025 | 3.13 | 3.19 | 2.65 | 2.68 | 2.68 | -4.29% | 2,967,407 |
| Nov 14, 2025 | 2.91 | 3.73 | 2.80 | 2.80 | 2.80 | 0.36% | 12,978,236 |
| Nov 13, 2025 | 2.73 | 3.21 | 2.73 | 2.79 | 2.79 | -8.82% | 3,649,762 |
| Nov 12, 2025 | 2.20 | 3.50 | 2.20 | 3.06 | 3.06 | 36.00% | 18,626,954 |
| Nov 11, 2025 | 2.22 | 2.35 | 2.05 | 2.25 | 2.25 | -1.32% | 2,265,499 |
| Nov 10, 2025 | 2.86 | 2.92 | 2.18 | 2.28 | 2.28 | -9.16% | 3,642,791 |
| Nov 7, 2025 | 2.50 | 2.67 | 2.31 | 2.51 | 2.51 | -9.06% | 3,804,704 |
| Nov 6, 2025 | 2.61 | 3.29 | 2.61 | 2.76 | 2.76 | 1.10% | 9,779,900 |
| Nov 5, 2025 | 3.21 | 3.48 | 2.63 | 2.73 | 2.73 | -15.74% | 24,491,473 |
| Nov 4, 2025 | 2.23 | 3.38 | 2.10 | 3.24 | 3.24 | 58.82% | 59,450,625 |
| Nov 3, 2025 | 2.62 | 2.80 | 2.04 | 2.04 | 2.04 | -31.77% | 11,711,360 |
| Oct 31, 2025 | 3.02 | 3.57 | 2.82 | 2.99 | 2.99 | -20.27% | 20,251,052 |
| Oct 30, 2025 | 5.56 | 6.80 | 3.29 | 3.75 | 3.75 | 27.12% | 252,371,409 |
| Oct 29, 2025 | 2.26 | 4.18 | 1.58 | 2.95 | 2.95 | 377.35% | 560,232,132 |
| Oct 28, 2025 | 0.62 | 0.64 | 0.60 | 0.62 | 0.62 | -0.55% | 91,328 |
| Oct 27, 2025 | 0.65 | 0.67 | 0.62 | 0.62 | 0.62 | -4.31% | 148,046 |
| Oct 24, 2025 | 0.69 | 0.71 | 0.65 | 0.65 | 0.65 | -4.06% | 117,378 |
| Oct 23, 2025 | 0.62 | 0.69 | 0.60 | 0.68 | 0.68 | 8.62% | 205,781 |
| Oct 22, 2025 | 0.61 | 0.64 | 0.61 | 0.62 | 0.62 | -0.38% | 53,398 |
| Oct 21, 2025 | 0.67 | 0.68 | 0.61 | 0.63 | 0.63 | -6.96% | 64,500 |
| Oct 20, 2025 | 0.60 | 0.69 | 0.59 | 0.67 | 0.67 | 9.35% | 225,794 |
| Oct 17, 2025 | 0.71 | 0.73 | 0.60 | 0.61 | 0.61 | -17.66% | 524,407 |
| Oct 16, 2025 | 0.78 | 0.83 | 0.73 | 0.75 | 0.75 | -6.07% | 241,034 |
| Oct 15, 2025 | 0.82 | 0.85 | 0.77 | 0.80 | 0.80 | -3.34% | 139,766 |
| Oct 14, 2025 | 0.77 | 0.87 | 0.77 | 0.82 | 0.82 | 3.90% | 377,071 |