Dark

CMBM
Cambium Networks Corporation
stock NASDAQ

At Close

Jan 22, 2026 3:59:30 PM EST

1.75USD+1.744%(+0.03)234,801

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jan 22, 2026 9:11:30 AM EST

1.65USD-4.070%(-0.07)23,317

After-hours

Jan 22, 2026 4:50:30 PM EST

1.75USD0.000%(0.00)3,900

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-22	1.710000	1.771200	1.630000	1.7500	+1.744%	234,801	0.000%
2026-01-21	1.780000	1.810000	1.685000	1.7200	-1.714%	393,253	+1.744%
2026-01-20	1.730000	1.800000	1.660000	1.7500	+1.156%	659,363	0.000%
2026-01-16	1.590000	1.770100	1.540000	1.7300	+10.191%	734,652	+1.156%
2026-01-15	1.530000	1.595000	1.520000	1.5700	+3.289%	300,836	+11.465%
2026-01-14	1.530000	1.570000	1.460000	1.5200	0.000%	265,931	+15.132%
2026-01-13	1.510000	1.570000	1.440000	1.5200	+2.703%	362,981	+15.132%
2026-01-12	1.500000	1.540000	1.450000	1.4800	-0.671%	210,186	+18.243%
2026-01-09	1.550000	1.600000	1.490000	1.4900	-4.487%	174,383	+17.450%
2026-01-08	1.550000	1.680000	1.540000	1.5600	+0.645%	468,329	+12.179%
2026-01-07	1.470000	1.680000	1.470000	1.5500	+5.442%	707,306	+12.903%
2026-01-06	1.520000	1.520000	1.420000	1.4700	-2.000%	314,063	+19.048%
2026-01-05	1.500000	1.545700	1.430000	1.5000	0.000%	306,159	+16.667%
2026-01-02	1.430000	1.599900	1.430000	1.5000	+4.167%	315,682	+16.667%
2025-12-31	1.640000	1.640000	1.430000	1.4400	-8.280%	418,837	+21.528%
2025-12-30	1.380000	1.640000	1.380000	1.5700	+14.599%	908,323	+11.465%
2025-12-29	1.420000	1.445000	1.370000	1.3700	-6.803%	572,080	+27.737%
2025-12-26	1.450000	1.555000	1.440000	1.4700	+2.083%	385,440	+19.048%
2025-12-24	1.560000	1.560000	1.440000	1.4400	-7.692%	586,062	+21.528%
2025-12-23	1.500000	1.678000	1.500000	1.5600	+2.632%	417,172	+12.179%
2025-12-22	1.570000	1.630000	1.510100	1.5200	-6.173%	340,874	+15.132%
2025-12-19	1.550000	1.624400	1.470000	1.6200	+6.579%	382,035	+8.025%
2025-12-18	1.500000	1.569400	1.410000	1.5200	-1.935%	836,351	+15.132%
2025-12-17	1.630000	1.690000	1.540000	1.5500	-4.321%	477,299	+12.903%
2025-12-16	1.540000	1.680000	1.510000	1.6200	+3.846%	516,595	+8.025%
2025-12-15	1.750000	1.810000	1.550500	1.5600	-10.857%	730,430	+12.179%
2025-12-12	1.930000	1.940000	1.750000	1.7500	-7.895%	560,450	0.000%
2025-12-11	1.980000	2.015000	1.840000	1.9000	-2.062%	714,768	-7.895%
2025-12-10	1.920000	2.175000	1.893100	1.9400	0.000%	1,930,141	-9.794%
2025-12-09	1.780000	1.985000	1.740000	1.9400	+8.380%	793,281	-9.794%
2025-12-08	1.905000	1.950000	1.770000	1.7900	-5.789%	917,264	-2.235%
2025-12-05	1.800000	2.150000	1.780000	1.9000	+9.827%	5,324,570	-7.895%
2025-12-04	1.710000	1.800000	1.580000	1.7300	+2.976%	7,640,435	+1.156%
2025-12-03	1.570000	1.720000	1.560000	1.6800	+5.660%	817,509	+4.167%
2025-12-02	1.700000	1.730000	1.550000	1.5900	-13.115%	1,163,877	+10.063%
2025-12-01	1.945000	2.130000	1.790000	1.8300	-8.500%	1,170,908	-4.372%
2025-11-28	2.040000	2.080000	1.960000	2.0000	-4.762%	700,166	-12.500%
2025-11-26	1.980000	2.200000	1.970000	2.1000	+6.599%	985,815	-16.667%
2025-11-25	2.270000	2.270000	1.950000	1.9700	-13.216%	1,763,665	-11.168%
2025-11-24	2.320000	2.480000	2.160000	2.2700	-2.155%	1,124,028	-22.907%
2025-11-21	2.400000	2.500000	2.100100	2.3200	-6.452%	1,568,827	-24.569%
2025-11-20	2.720000	2.750000	2.370000	2.4800	-6.061%	1,686,584	-29.435%
2025-11-19	2.610000	2.970000	2.450000	2.6400	+1.149%	2,451,942	-33.712%
2025-11-18	2.610000	2.751700	2.440000	2.6100	-2.612%	1,917,579	-32.950%
2025-11-17	3.130000	3.188500	2.650000	2.6800	-4.286%	2,967,307	-34.701%
2025-11-14	2.910000	3.730000	2.800000	2.8000	+0.358%	12,975,550	-37.500%
2025-11-13	2.730000	3.209500	2.730000	2.7900	-8.824%	3,649,022	-37.276%
2025-11-12	2.200000	3.500000	2.200000	3.0600	+36.000%	18,623,463	-42.810%
2025-11-11	2.220000	2.350000	2.050000	2.2500	-1.316%	2,265,499	-22.222%
2025-11-10	2.860000	2.920000	2.180000	2.2800	-9.163%	3,642,791	-23.246%
2025-11-07	2.500000	2.670000	2.310000	2.5100	-9.058%	3,804,704	-30.279%
2025-11-06	2.610000	3.290000	2.610000	2.7600	+1.099%	9,778,875	-36.594%
2025-11-05	3.210000	3.480000	2.630000	2.7300	-15.741%	24,491,153	-35.897%
2025-11-04	2.230000	3.380000	2.100000	3.2400	+58.824%	59,450,625	-45.988%
2025-11-03	2.620000	2.795500	2.040000	2.0400	-31.773%	11,711,160	-14.216%
2025-10-31	3.020000	3.570000	2.820000	2.9900	-20.267%	20,250,647	-41.472%
2025-10-30	5.560000	6.800000	3.290000	3.7500	+27.119%	252,346,534	-53.333%
2025-10-29	2.260000	4.180000	1.580000	2.9500	+377.346%	560,231,332	-40.678%
2025-10-28	0.620000	0.642200	0.600100	0.6180	-0.547%	91,328	+183.172%
2025-10-27	0.649400	0.669900	0.621400	0.6214	-4.312%	148,046	+181.622%
2025-10-24	0.688300	0.709900	0.649200	0.6494	-4.063%	117,378	+169.480%
2025-10-23	0.623200	0.689700	0.600000	0.6769	+8.617%	205,781	+158.532%
2025-10-22	0.610000	0.644400	0.610000	0.6232	-0.384%	53,398	+180.809%
2025-10-21	0.670000	0.683900	0.610000	0.6256	-6.960%	64,500	+179.731%
2025-10-20	0.601800	0.689899	0.590000	0.6724	+9.351%	225,794	+160.262%
2025-10-17	0.710000	0.729900	0.600000	0.6149	-17.662%	524,407	+184.599%
2025-10-16	0.780000	0.830200	0.731950	0.7468	-6.075%	241,034	+134.333%
2025-10-15	0.823000	0.847500	0.770100	0.7951	-3.343%	139,766	+120.098%
2025-10-14	0.770000	0.864999	0.770000	0.8226	+3.903%	377,071	+112.740%
2025-10-13	0.803100	0.839900	0.751000	0.7917	+3.220%	202,845	+121.043%
2025-10-10	0.859900	0.859900	0.750601	0.7670	-10.752%	289,877	+128.162%
2025-10-09	0.890000	0.894200	0.850000	0.8594	-3.978%	148,763	+103.630%
2025-10-08	0.860000	0.910000	0.820100	0.8950	+4.398%	166,798	+95.531%
2025-10-07	0.920000	0.959900	0.828000	0.8573	-5.573%	127,276	+104.129%
2025-10-06	0.924900	0.949500	0.890000	0.9079	+1.328%	164,077	+92.753%
2025-10-03	0.813800	0.900000	0.810700	0.8960	+6.794%	178,500	+95.313%
2025-10-02	0.890000	0.890000	0.790100	0.8390	-5.123%	345,755	+108.582%
2025-10-01	0.914900	0.918899	0.868076	0.8843	-1.118%	91,576	+97.897%
2025-09-30	0.900000	0.948600	0.870000	0.8943	-2.187%	83,006	+95.684%
2025-09-29	0.915700	0.949400	0.883000	0.9143	+1.838%	163,348	+91.403%
2025-09-26	0.950000	0.968800	0.872500	0.8978	-5.155%	164,685	+94.921%
2025-09-25	0.980000	1.010000	0.892400	0.9466	-4.883%	267,832	+84.872%
2025-09-24	0.978600	1.070000	0.950100	0.9952	+2.598%	523,610	+75.844%
2025-09-23	1.050000	1.050000	0.940100	0.9700	-3.960%	355,592	+80.412%
2025-09-22	0.888000	1.100000	0.860000	1.0100	+17.757%	1,146,394	+73.267%
2025-09-19	0.780000	0.889000	0.763400	0.8577	+14.345%	408,248	+104.034%
2025-09-18	0.730000	0.769000	0.713600	0.7501	+5.041%	186,102	+133.302%
2025-09-17	0.750000	0.760000	0.697200	0.7141	-5.542%	188,372	+145.064%
2025-09-16	0.730000	0.780000	0.720100	0.7560	+4.985%	254,787	+131.481%
2025-09-15	0.728200	0.739255	0.710300	0.7201	-0.539%	61,283	+143.022%
2025-09-12	0.750000	0.760000	0.710100	0.7240	-3.890%	125,655	+141.713%
2025-09-11	0.730000	0.770000	0.709200	0.7533	+7.584%	180,676	+132.311%
2025-09-10	0.680400	0.720000	0.667100	0.7002	+5.357%	158,115	+149.929%
2025-09-09	0.660000	0.691950	0.650000	0.6646	+0.850%	196,667	+163.316%
2025-09-08	0.649400	0.660000	0.640100	0.6590	+1.074%	137,697	+165.554%
2025-09-05	0.640000	0.680000	0.619650	0.6520	+0.092%	365,376	+168.405%
2025-09-04	0.680000	0.700000	0.633500	0.6514	-2.849%	203,605	+168.652%
2025-09-03	0.690000	0.696700	0.659900	0.6705	-1.135%	124,997	+160.999%
2025-09-02	0.750000	0.750000	0.652300	0.6782	-10.728%	274,612	+158.036%
2025-08-29	0.804600	0.804600	0.755300	0.7597	-3.457%	79,628	+130.354%
2025-08-28	0.780400	0.809900	0.750000	0.7869	+0.833%	132,882	+122.392%
2025-08-27	0.800000	0.832099	0.770000	0.7804	+1.760%	139,709	+124.244%
2025-08-26	0.781000	0.847012	0.740900	0.7669	+0.881%	126,047	+128.191%
2025-08-25	0.795600	0.862200	0.735400	0.7602	-0.302%	261,381	+130.203%
2025-08-22	0.660000	0.768199	0.660000	0.7625	+12.364%	303,635	+129.508%
2025-08-21	0.690000	0.700000	0.650000	0.6786	-0.044%	164,770	+157.884%
2025-08-20	0.676300	0.784900	0.670000	0.6789	+2.383%	209,588	+157.770%
2025-08-19	0.666000	0.728000	0.660400	0.6631	-3.619%	53,240	+163.912%
2025-08-18	0.714400	0.744999	0.645400	0.6880	-1.574%	207,607	+154.360%
2025-08-15	0.780000	0.797599	0.679200	0.6990	-12.516%	232,893	+150.358%
2025-08-14	0.750000	0.800000	0.740000	0.7990	+7.973%	112,387	+119.024%
2025-08-13	0.760000	0.772300	0.703300	0.7400	-2.951%	182,782	+136.486%
2025-08-12	0.837900	0.837900	0.734700	0.7625	-7.822%	254,196	+129.508%
2025-08-11	0.877600	0.899900	0.785000	0.8272	-5.743%	284,948	+111.557%
2025-08-08	0.900000	0.950000	0.865000	0.8776	-7.230%	136,885	+99.407%
2025-08-07	0.859700	1.020000	0.850000	0.9460	+6.736%	370,931	+84.989%
2025-08-06	0.889500	0.910000	0.850000	0.8863	-3.348%	188,691	+97.450%
2025-08-05	0.840300	0.922113	0.830000	0.9170	+7.882%	211,087	+90.840%
2025-08-04	0.785000	1.000000	0.785000	0.8500	+8.349%	822,496	+105.882%
2025-08-01	0.830000	0.893200	0.770000	0.7845	-9.817%	104,901	+123.072%
2025-07-31	0.920000	0.937387	0.832001	0.8699	-5.343%	90,038	+101.173%
2025-07-30	0.809900	0.949000	0.780100	0.9190	+10.060%	238,814	+90.424%
2025-07-29	0.920000	0.932204	0.740000	0.8350	-9.249%	349,203	+109.581%
2025-07-28	0.960000	0.990000	0.913000	0.9201	-2.117%	254,799	+90.197%
2025-07-25	0.979800	1.030000	0.902600	0.9400	-9.615%	569,987	+86.170%
2025-07-24	1.080000	1.210000	1.020000	1.0400	-6.306%	686,721	+68.269%
2025-07-23	1.160000	1.220000	1.060000	1.1100	0.000%	487,731	+57.658%
2025-07-22	1.380000	1.490000	0.980000	1.1100	-18.382%	1,458,760	+57.658%
2025-07-21	1.000000	1.360000	0.970000	1.3600	+42.155%	3,212,871	+28.676%
2025-07-18	0.675000	1.000000	0.670000	0.9567	+41.733%	2,490,538	+82.920%
2025-07-17	0.696900	0.719999	0.650000	0.6750	-3.571%	419,723	+159.259%
2025-07-16	0.720000	0.799700	0.670000	0.7000	-1.823%	1,382,172	+150.000%
2025-07-15	0.519900	0.900000	0.510200	0.7130	+40.493%	16,788,956	+145.442%
2025-07-14	0.440000	0.519900	0.440000	0.5075	+12.578%	576,097	+244.828%
2025-07-11	0.430000	0.475000	0.422800	0.4508	+2.269%	165,559	+288.199%
2025-07-10	0.429000	0.460000	0.403800	0.4408	+3.766%	362,290	+297.005%
2025-07-09	0.401000	0.429800	0.400000	0.4248	+6.200%	325,342	+311.959%
2025-07-08	0.400000	0.430000	0.395000	0.4000	+2.302%	380,258	+337.500%
2025-07-07	0.418500	0.420000	0.388000	0.3910	-7.783%	325,369	+347.570%
2025-07-03	0.409200	0.430000	0.400100	0.4240	+5.107%	169,671	+312.736%
2025-07-02	0.420000	0.426000	0.380600	0.4034	-0.395%	205,146	+333.813%
2025-07-01	0.392900	0.410000	0.388900	0.4050	0.000%	159,617	+332.099%
2025-06-30	0.380000	0.408300	0.373100	0.4050	+6.299%	310,977	+332.099%
2025-06-27	0.388800	0.470000	0.365101	0.3810	-2.006%	2,112,559	+359.318%
2025-06-26	0.400600	0.404000	0.375000	0.3888	-2.751%	181,021	+350.103%
2025-06-25	0.380000	0.409000	0.380000	0.3998	+7.618%	231,026	+337.719%
2025-06-24	0.347800	0.380700	0.335000	0.3715	+6.692%	227,480	+371.063%
2025-06-23	0.336000	0.360000	0.330100	0.3482	+2.412%	222,794	+402.585%
2025-06-20	0.370000	0.402800	0.340000	0.3400	-17.134%	876,924	+414.706%
2025-06-18	0.365000	0.420000	0.351201	0.4103	+16.828%	1,388,585	+326.517%
2025-06-17	0.331300	0.360000	0.327400	0.3512	+2.690%	212,133	+398.292%
2025-06-16	0.325000	0.359600	0.325000	0.3420	+6.875%	329,433	+411.696%
2025-06-13	0.344200	0.359900	0.315500	0.3200	-7.514%	615,104	+446.875%
2025-06-12	0.374000	0.386300	0.340000	0.3460	-2.782%	424,437	+405.780%
2025-06-11	0.381000	0.390000	0.336300	0.3559	-3.602%	642,702	+391.711%
2025-06-10	0.357800	0.380000	0.343000	0.3692	+0.353%	623,948	+373.998%
2025-06-09	0.335300	0.369000	0.320000	0.3679	+3.111%	945,542	+375.673%
2025-06-06	0.293000	0.363000	0.290100	0.3568	+11.257%	8,580,322	+390.471%
2025-06-05	0.300000	0.349900	0.280300	0.3207	-1.323%	1,626,058	+445.681%
2025-06-04	0.359700	0.359700	0.320100	0.3250	-7.932%	2,206,479	+438.462%
2025-06-03	0.400000	0.700000	0.335300	0.3530	+0.828%	82,203,089	+395.751%
2025-06-02	0.320000	0.390000	0.314400	0.3501	+9.818%	218,261	+399.857%
2025-05-30	0.350000	0.364900	0.300600	0.3188	-7.353%	215,132	+448.934%
2025-05-29	0.375000	0.390700	0.298100	0.3441	-20.162%	2,123,464	+408.573%
2025-05-28	0.427500	0.449900	0.424600	0.4310	+0.607%	28,127	+306.032%
2025-05-27	0.414000	0.450000	0.414000	0.4284	+2.195%	66,847	+308.497%
2025-05-23	0.460000	0.460900	0.371800	0.4192	-10.809%	286,195	+317.462%
2025-05-22	0.450000	0.489800	0.450000	0.4700	+4.444%	41,022	+272.340%
2025-05-21	0.451700	0.487000	0.450000	0.4500	-3.371%	56,853	+288.889%
2025-05-20	0.510000	0.518900	0.460000	0.4657	-3.979%	119,084	+275.778%
2025-05-19	0.470000	0.485000	0.450000	0.4850	+2.885%	53,003	+260.825%
2025-05-16	0.490000	0.514600	0.471400	0.4714	-5.341%	70,365	+271.235%
2025-05-15	0.504300	0.533800	0.490100	0.4980	-0.380%	59,691	+251.406%
2025-05-14	0.490000	0.521800	0.490000	0.4999	+1.523%	62,569	+250.070%
2025-05-13	0.473500	0.509300	0.459200	0.4924	+3.663%	95,101	+255.402%
2025-05-12	0.450000	0.487400	0.450000	0.4750	+5.861%	251,710	+268.421%
2025-05-09	0.460000	0.460000	0.448700	0.4487	-0.444%	68,531	+290.016%
2025-05-08	0.460000	0.470000	0.444900	0.4507	+0.603%	62,411	+288.285%
2025-05-07	0.450000	0.458300	0.440000	0.4480	+1.818%	30,238	+290.625%
2025-05-06	0.450000	0.462700	0.440000	0.4400	-2.222%	110,127	+297.727%
2025-05-05	0.450500	0.464000	0.450000	0.4500	-0.354%	130,044	+288.889%
2025-05-02	0.479000	0.480000	0.450000	0.4516	+0.356%	61,147	+287.511%
2025-05-01	0.427000	0.479890	0.420000	0.4500	+4.651%	85,730	+288.889%
2025-04-30	0.450000	0.480750	0.429100	0.4300	-4.253%	155,820	+306.977%
2025-04-29	0.417800	0.480500	0.410800	0.4491	+7.466%	359,908	+289.668%
2025-04-28	0.385000	0.419900	0.385000	0.4179	+7.044%	79,063	+318.760%
2025-04-25	0.409000	0.409000	0.384500	0.3904	-2.155%	91,458	+348.258%
2025-04-24	0.394801	0.404700	0.380000	0.3990	+2.413%	134,733	+338.596%
2025-04-23	0.390000	0.411700	0.387950	0.3896	+0.154%	49,920	+349.179%
2025-04-22	0.370000	0.390000	0.370000	0.3890	+2.422%	77,479	+349.871%
2025-04-21	0.371000	0.399900	0.370001	0.3798	-1.376%	72,974	+360.769%
2025-04-17	0.385000	0.408000	0.361000	0.3851	+2.858%	96,590	+354.427%
2025-04-16	0.390000	0.406100	0.360400	0.3744	-5.693%	110,134	+367.415%
2025-04-15	0.400000	0.447000	0.380000	0.3970	-0.501%	324,595	+340.806%
2025-04-14	0.350000	0.399900	0.330000	0.3990	+20.653%	290,053	+338.596%
2025-04-11	0.320000	0.345500	0.320000	0.3307	+3.022%	185,824	+429.181%
2025-04-10	0.305000	0.334000	0.300100	0.3210	+10.690%	130,713	+445.171%
2025-04-09	0.295000	0.332900	0.282900	0.2900	+0.346%	233,454	+503.448%
2025-04-08	0.309000	0.330000	0.276600	0.2890	-0.345%	370,597	+505.536%
2025-04-07	0.350000	0.371000	0.290000	0.2900	+2.619%	663,188	+503.448%
2025-04-04	0.280000	0.319800	0.231400	0.2826	+4.900%	747,454	+519.250%
2025-04-03	0.370000	0.370000	0.260100	0.2694	-20.484%	808,121	+549.592%
2025-04-02	0.370000	0.370000	0.313000	0.3388	+7.795%	611,901	+416.529%
2025-04-01	0.380000	0.380000	0.287100	0.3143	-55.450%	2,303,640	+456.793%
2025-03-31	0.679000	0.750000	0.673200	0.7055	+0.786%	454,102	+148.051%
2025-03-28	0.762200	0.762200	0.610000	0.7000	-8.854%	210,760	+150.000%
2025-03-27	0.778800	0.802200	0.732000	0.7680	-2.414%	61,707	+127.865%
2025-03-26	0.800000	0.819900	0.750000	0.7870	+1.851%	47,242	+122.363%
2025-03-25	0.793300	0.820000	0.770000	0.7727	-2.437%	18,384	+126.479%
2025-03-24	0.788000	0.819000	0.751000	0.7920	+0.597%	58,531	+120.960%
2025-03-21	0.753600	0.790000	0.750000	0.7873	+3.050%	45,647	+122.279%
2025-03-20	0.850000	0.850000	0.764000	0.7640	-12.586%	39,543	+129.058%
2025-03-19	0.830000	0.880000	0.770000	0.8740	+9.073%	96,926	+100.229%
2025-03-18	0.763000	0.851000	0.750000	0.8013	+4.882%	111,499	+118.395%
2025-03-17	0.619000	0.778999	0.610000	0.7640	+27.333%	178,285	+129.058%
2025-03-14	0.590000	0.652800	0.590000	0.6000	+3.093%	225,671	+191.667%
2025-03-13	0.630000	0.660000	0.581000	0.5820	-7.911%	140,927	+200.687%
2025-03-12	0.640000	0.685300	0.630000	0.6320	-2.754%	127,366	+176.899%
2025-03-11	0.640000	0.665000	0.621400	0.6499	+4.654%	55,845	+169.272%
2025-03-10	0.700000	0.749700	0.590900	0.6210	-8.000%	218,971	+181.804%
2025-03-07	0.650000	0.760000	0.650000	0.6750	+3.846%	222,266	+159.259%
2025-03-06	0.763100	0.793700	0.627900	0.6500	-16.021%	375,255	+169.231%
2025-03-05	0.820000	0.830000	0.760000	0.7740	-4.444%	67,107	+126.098%
2025-03-04	0.690000	0.839100	0.690000	0.8100	+17.391%	194,707	+116.049%
2025-03-03	0.840000	0.877900	0.682700	0.6900	-15.884%	214,438	+153.623%
2025-02-28	0.840000	0.852400	0.820000	0.8203	-4.616%	106,806	+113.337%
2025-02-27	0.989700	1.046400	0.860000	0.8600	-11.450%	250,517	+103.488%
2025-02-26	1.020000	1.040000	0.940000	0.9712	-7.062%	192,699	+80.189%
2025-02-25	1.090000	1.162600	1.010000	1.0450	-3.241%	94,255	+67.464%
2025-02-24	1.070000	1.117500	0.980000	1.0800	+1.887%	180,763	+62.037%
2025-02-21	1.080000	1.180000	1.000000	1.0600	-3.636%	317,779	+65.094%
2025-02-20	1.090000	1.160000	1.020000	1.1000	0.000%	156,292	+59.091%
2025-02-19	1.110000	1.190000	1.080000	1.1000	-3.084%	145,238	+59.091%
2025-02-18	1.310000	1.370000	1.050000	1.1350	-13.359%	297,447	+54.185%
2025-02-14	1.370000	1.410000	1.310000	1.3100	-5.072%	45,385	+33.588%
2025-02-13	1.340000	1.410000	1.330000	1.3800	+2.222%	99,506	+26.812%
2025-02-12	1.380000	1.380000	1.324100	1.3500	-2.878%	49,910	+29.630%
2025-02-11	1.510000	1.540000	1.350000	1.3900	-7.947%	163,600	+25.899%
2025-02-10	1.550000	1.630000	1.480000	1.5100	+0.667%	221,930	+15.894%
2025-02-07	1.430000	1.690000	1.430000	1.5000	+7.143%	323,160	+16.667%
2025-02-06	1.310000	1.465200	1.280000	1.4000	+7.692%	268,712	+25.000%
2025-02-05	1.160000	1.330000	1.160000	1.3000	+13.043%	216,216	+34.615%
2025-02-04	1.150000	1.170000	1.110000	1.1500	+0.877%	53,948	+52.174%
2025-02-03	1.150000	1.172200	1.108500	1.1400	-3.390%	135,948	+53.509%
2025-01-31	1.200000	1.220000	1.159700	1.1800	-1.667%	49,902	+48.305%
2025-01-30	1.170000	1.200000	1.100000	1.2000	+1.695%	88,572	+45.833%
2025-01-29	1.200000	1.280000	1.120000	1.1800	0.000%	112,374	+48.305%
2025-01-28	1.340000	1.360000	1.140000	1.1800	-9.924%	203,130	+48.305%
2025-01-27	1.200000	1.310000	1.200000	1.3100	+11.966%	495,434	+33.588%
2025-01-24	1.230000	1.250000	1.086000	1.1700	-0.847%	348,932	+49.573%
2025-01-23	1.000000	1.208700	1.000000	1.1800	+15.686%	592,950	+48.305%
2025-01-22	0.997700	1.024800	0.990500	1.0200	+3.030%	190,780	+71.569%
2025-01-21	1.000000	1.079900	0.980000	0.9900	-3.883%	137,450	+76.768%
2025-01-17	0.980000	1.060000	0.966000	1.0300	+5.102%	143,824	+69.903%
2025-01-16	1.000000	1.040000	0.966000	0.9800	-2.000%	79,842	+78.571%
2025-01-15	0.990000	1.026300	0.960000	1.0000	+4.493%	249,091	+75.000%
2025-01-14	0.980000	0.980000	0.920000	0.9570	-0.983%	103,000	+82.863%
2025-01-13	0.954100	0.977000	0.907200	0.9665	-0.912%	139,868	+81.066%
2025-01-10	1.010000	1.050000	0.874100	0.9754	-1.980%	271,299	+79.414%
2025-01-08	1.080000	1.099900	0.980000	0.9951	-4.317%	435,294	+75.862%
2025-01-07	0.980000	1.120000	0.980000	1.0400	+12.432%	389,762	+68.269%
2025-01-06	1.060000	1.189900	0.920000	0.9250	+6.567%	989,171	+89.189%
2025-01-03	0.810000	0.875000	0.784000	0.8680	+10.714%	244,638	+101.613%
2025-01-02	0.661500	0.915800	0.661500	0.7840	+21.588%	1,403,250	+123.214%
2024-12-31	0.800000	0.840000	0.640000	0.6448	-19.370%	1,432,390	+171.402%
2024-12-30	0.861000	0.939999	0.792500	0.7997	-6.827%	340,938	+118.832%
2024-12-27	0.830000	0.949999	0.820200	0.8583	+3.410%	205,949	+103.891%
2024-12-26	0.730000	0.846000	0.720000	0.8300	+13.233%	259,652	+110.843%
2024-12-24	0.750000	0.780000	0.720000	0.7330	-1.611%	803,129	+138.745%
2024-12-23	0.750000	0.798000	0.720000	0.7450	+3.329%	976,317	+134.899%
2024-12-20	0.732100	0.769700	0.710000	0.7210	-2.568%	198,273	+142.718%
2024-12-19	0.730000	0.768551	0.680100	0.7400	+5.714%	652,152	+136.486%
2024-12-18	0.777800	0.812200	0.692300	0.7000	+5.724%	488,204	+150.000%
2024-12-17	0.780000	0.804200	0.657000	0.6621	-15.115%	399,844	+164.311%
2024-12-16	0.820000	0.820000	0.772000	0.7800	-2.767%	259,726	+124.359%
2024-12-13	0.900000	0.920000	0.780000	0.8022	-10.299%	171,215	+118.150%
2024-12-12	0.955100	1.025000	0.890100	0.8943	-4.659%	150,090	+95.684%
2024-12-11	0.990000	1.040000	0.935000	0.9380	-5.128%	68,569	+86.567%
2024-12-10	1.050000	1.109500	0.974600	0.9887	-5.838%	145,306	+77.000%
2024-12-09	1.050000	1.110000	1.000000	1.0500	+6.050%	319,982	+66.667%
2024-12-06	1.030000	1.080000	0.990000	0.9901	-4.798%	152,383	+76.750%
2024-12-05	1.170000	1.250000	1.020000	1.0400	-12.605%	121,635	+68.269%
2024-12-04	1.210000	1.240000	1.170000	1.1900	-0.833%	79,620	+47.059%
2024-12-03	1.240000	1.250000	1.170000	1.2000	-3.226%	120,940	+45.833%
2024-12-02	1.250000	1.260000	1.200000	1.2400	-1.587%	57,357	+41.129%
2024-11-29	1.230000	1.290000	1.230000	1.2600	+3.279%	28,197	+38.889%
2024-11-27	1.220000	1.260000	1.200000	1.2200	+0.826%	42,738	+43.443%
2024-11-26	1.270000	1.312500	1.160000	1.2100	-3.200%	91,409	+44.628%
2024-11-25	1.200000	1.360000	1.200000	1.2500	+5.932%	103,104	+40.000%
2024-11-22	1.100000	1.180000	1.093400	1.1800	+6.306%	51,987	+48.305%
2024-11-21	1.070000	1.120000	1.070000	1.1100	+1.835%	175,814	+57.658%
2024-11-20	1.100000	1.100000	1.080000	1.0900	+1.869%	99,028	+60.550%
2024-11-19	1.090000	1.110000	1.060000	1.0700	-2.727%	110,456	+63.551%
2024-11-18	1.160000	1.190000	1.060000	1.1000	-5.172%	129,577	+59.091%
2024-11-15	1.200000	1.200000	1.150000	1.1600	-3.333%	59,876	+50.862%
2024-11-14	1.180000	1.235000	1.170000	1.2000	+6.195%	24,906	+45.833%
2024-11-13	1.260000	1.290000	1.120000	1.1300	-11.024%	63,114	+54.867%
2024-11-12	1.220000	1.278900	1.220000	1.2700	+1.600%	52,148	+37.795%
2024-11-11	1.220000	1.347800	1.180000	1.2500	+5.932%	90,590	+40.000%
2024-11-08	1.310000	1.345000	1.180000	1.1800	-11.278%	69,969	+48.305%
2024-11-07	1.290000	1.400000	1.290000	1.3300	+1.527%	81,908	+31.579%
2024-11-06	1.380000	1.500000	1.300000	1.3100	-1.504%	80,027	+33.588%
2024-11-05	1.360000	1.380000	1.330000	1.3300	+1.527%	50,683	+31.579%
2024-11-04	1.270000	1.329000	1.270000	1.3100	+2.344%	51,495	+33.588%
2024-11-01	1.310000	1.329900	1.250000	1.2800	-1.538%	40,722	+36.719%
2024-10-31	1.270000	1.310000	1.250100	1.3000	+1.563%	24,402	+34.615%
2024-10-30	1.220000	1.317000	1.220000	1.2800	+2.400%	126,665	+36.719%
2024-10-29	1.210000	1.286300	1.210000	1.2500	+2.459%	477,677	+40.000%
2024-10-28	1.230000	1.250000	1.190000	1.2200	-1.613%	42,082	+43.443%
2024-10-25	1.230000	1.330000	1.190000	1.2400	+4.202%	22,189	+41.129%
2024-10-24	1.080000	1.210000	1.080000	1.1900	+8.182%	60,585	+47.059%
2024-10-23	1.250000	1.300000	1.100000	1.1000	-15.385%	273,758	+59.091%
2024-10-22	1.450000	1.463361	1.290000	1.3000	-10.345%	114,152	+34.615%
2024-10-21	1.460000	1.480000	1.450000	1.4500	-1.361%	21,578	+20.690%
2024-10-18	1.450000	1.500000	1.450000	1.4700	+0.685%	35,117	+19.048%
2024-10-17	1.430000	1.480000	1.430000	1.4600	0.000%	30,236	+19.863%
2024-10-16	1.458300	1.500000	1.430000	1.4600	+3.546%	34,236	+19.863%
2024-10-15	1.420000	1.463900	1.400000	1.4100	-0.704%	91,402	+24.113%
2024-10-14	1.430000	1.460000	1.410000	1.4200	-2.069%	16,969	+23.239%
2024-10-11	1.420000	1.470000	1.420000	1.4500	+2.113%	65,706	+20.690%
2024-10-10	1.400000	1.477800	1.400000	1.4200	+1.429%	42,455	+23.239%
2024-10-09	1.440000	1.450000	1.400000	1.4000	-0.709%	46,717	+25.000%
2024-10-08	1.500000	1.610000	1.400000	1.4100	-5.369%	56,028	+24.113%
2024-10-07	1.640000	1.645000	1.490000	1.4900	-9.146%	98,812	+17.450%
2024-10-04	1.740000	1.760000	1.610000	1.6400	-5.747%	96,254	+6.707%
2024-10-03	1.810000	1.839900	1.740000	1.7400	0.000%	33,548	+0.575%
2024-10-02	1.720000	1.750000	1.720000	1.7400	+1.163%	6,592	+0.575%
2024-10-01	1.850000	1.850000	1.710000	1.7200	-6.011%	28,528	+1.744%
2024-09-30	1.900000	1.900000	1.760000	1.8300	-1.613%	26,062	-4.372%
2024-09-27	1.800000	1.910000	1.790000	1.8600	+3.333%	26,254	-5.914%
2024-09-26	1.730000	2.080000	1.670000	1.8000	+6.509%	577,075	-2.778%
2024-09-25	1.710000	1.725000	1.660000	1.6900	-2.312%	18,608	+3.550%
2024-09-24	1.710000	1.780000	1.700000	1.7300	+0.581%	19,128	+1.156%
2024-09-23	1.800000	1.800000	1.720000	1.7200	-2.825%	24,187	+1.744%
2024-09-20	1.800000	1.815000	1.740000	1.7700	-1.117%	21,121	-1.130%
2024-09-19	1.900000	1.905000	1.760000	1.7900	-5.040%	28,005	-2.235%
2024-09-18	1.980000	1.980000	1.885000	1.8850	-4.315%	30,531	-7.162%
2024-09-17	1.900000	2.000000	1.870000	1.9700	+5.914%	31,068	-11.168%
2024-09-16	1.755600	1.900000	1.750000	1.8600	+6.286%	56,390	-5.914%
2024-09-13	1.720000	1.780000	1.720000	1.7500	+1.744%	28,249	0.000%
2024-09-12	1.660000	1.730000	1.650000	1.7200	+1.775%	24,038	+1.744%
2024-09-11	1.680100	1.699900	1.610000	1.6900	+0.595%	50,944	+3.550%
2024-09-10	1.680000	1.700000	1.610000	1.6800	0.000%	35,493	+4.167%
2024-09-09	1.640000	1.690000	1.640000	1.6800	+0.599%	20,488	+4.167%
2024-09-06	1.695000	1.695000	1.640000	1.6700	-2.053%	22,452	+4.790%
2024-09-05	1.670000	1.750000	1.640000	1.7050	+0.888%	12,702	+2.639%
2024-09-04	1.660000	1.700000	1.620000	1.6900	+3.681%	23,406	+3.550%
2024-09-03	1.710000	1.730000	1.600000	1.6300	-5.780%	47,506	+7.362%
2024-08-30	1.780000	1.790000	1.720000	1.7300	-1.705%	9,665	+1.156%
2024-08-29	1.710000	1.790000	1.710000	1.7600	+1.734%	210,478	-0.568%
2024-08-28	1.660000	1.750000	1.660000	1.7300	+4.217%	31,347	+1.156%
2024-08-27	1.620000	1.750000	1.580000	1.6600	+1.220%	95,994	+5.422%
2024-08-26	1.780000	1.795000	1.630000	1.6400	-7.865%	98,744	+6.707%
2024-08-23	1.790000	1.839900	1.760000	1.7800	+0.565%	38,638	-1.685%
2024-08-22	1.820000	1.870000	1.740000	1.7700	-3.804%	21,856	-1.130%
2024-08-21	1.830000	1.870000	1.789400	1.8400	+1.657%	35,089	-4.891%
2024-08-20	1.850000	1.870000	1.770000	1.8100	-1.093%	89,990	-3.315%
2024-08-19	1.920000	1.935000	1.780000	1.8300	-4.188%	71,674	-4.372%
2024-08-16	1.800000	1.970000	1.800000	1.9100	+12.353%	133,838	-8.377%
2024-08-15	1.610000	1.730000	1.590000	1.7000	+8.280%	406,609	+2.941%
2024-08-14	1.670000	1.690000	1.520000	1.5700	-5.422%	198,859	+11.465%
2024-08-13	1.630000	1.660000	1.570000	1.6600	+4.403%	171,404	+5.422%
2024-08-12	1.740000	1.879400	1.575000	1.5900	-6.471%	132,761	+10.063%
2024-08-09	1.830000	1.948600	1.690000	1.7000	-8.602%	140,272	+2.941%
2024-08-08	1.770000	1.880000	1.765000	1.8600	+5.085%	136,027	-5.914%
2024-08-07	1.790000	1.814900	1.750000	1.7700	-1.117%	64,502	-1.130%
2024-08-06	2.010000	2.010000	1.790000	1.7900	-6.771%	83,640	-2.235%
2024-08-05	1.910000	1.940000	1.820000	1.9200	-2.538%	84,995	-8.854%
2024-08-02	2.020000	2.040000	1.950000	1.9700	-2.956%	92,845	-11.168%
2024-08-01	2.140000	2.140000	2.000000	2.0300	-4.695%	39,108	-13.793%

.dark-mode .kMyPyd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kMyPyd{ color: #333333; background-color: white; border: 2px solid #333333; }CMBMCambium Networks Corporationstock NASDAQ

CMBM
Cambium Networks Corporation
stock NASDAQ