Dark

CMBM
Cambium Networks Corporation
stock NASDAQ

At Close

May 9, 2025 3:59:30 PM EDT

0.4528USD+0.466%(+0.0021)68,485

0.00Bid 0.00Ask 0.0000Spread

Pre-market

May 9, 2025 8:26:30 AM EDT

0.4732USD+4.992%(+0.0225)441

After-hours

May 9, 2025 4:09:30 PM EDT

0.4589USD+1.347%(+0.0061)1,003

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	0.460000	0.460000	0.450000	0.4528	+0.466%	68,485	0.000%
2025-05-08	0.460000	0.470000	0.444900	0.4507	+0.603%	62,411	+0.466%
2025-05-07	0.450000	0.458300	0.440000	0.4480	+1.818%	30,238	+1.071%
2025-05-06	0.450000	0.462700	0.440000	0.4400	-2.222%	110,127	+2.909%
2025-05-05	0.450500	0.464000	0.450000	0.4500	-0.354%	130,044	+0.622%
2025-05-02	0.479000	0.480000	0.450000	0.4516	+0.356%	61,147	+0.266%
2025-05-01	0.427000	0.479890	0.420000	0.4500	+4.651%	85,730	+0.622%
2025-04-30	0.450000	0.480750	0.429100	0.4300	-4.253%	155,820	+5.302%
2025-04-29	0.417800	0.480500	0.410800	0.4491	+7.466%	359,908	+0.824%
2025-04-28	0.385000	0.419900	0.385000	0.4179	+7.044%	79,063	+8.351%
2025-04-25	0.409000	0.409000	0.384500	0.3904	-2.155%	91,458	+15.984%
2025-04-24	0.394801	0.404700	0.380000	0.3990	+2.413%	134,733	+13.484%
2025-04-23	0.390000	0.411700	0.387950	0.3896	+0.154%	49,920	+16.222%
2025-04-22	0.370000	0.390000	0.370000	0.3890	+2.422%	77,479	+16.401%
2025-04-21	0.371000	0.399900	0.370001	0.3798	-1.376%	72,974	+19.221%
2025-04-17	0.385000	0.408000	0.361000	0.3851	+2.858%	96,590	+17.580%
2025-04-16	0.390000	0.406100	0.360400	0.3744	-5.693%	110,134	+20.940%
2025-04-15	0.400000	0.447000	0.380000	0.3970	-0.501%	324,595	+14.055%
2025-04-14	0.350000	0.399900	0.330000	0.3990	+20.653%	290,053	+13.484%
2025-04-11	0.320000	0.345500	0.320000	0.3307	+3.022%	185,824	+36.922%
2025-04-10	0.305000	0.334000	0.300100	0.3210	+10.690%	130,713	+41.059%
2025-04-09	0.295000	0.332900	0.282900	0.2900	+0.346%	233,454	+56.138%
2025-04-08	0.309000	0.330000	0.276600	0.2890	-0.345%	370,597	+56.678%
2025-04-07	0.350000	0.371000	0.290000	0.2900	+2.619%	663,188	+56.138%
2025-04-04	0.280000	0.319800	0.231400	0.2826	+4.900%	747,454	+60.226%
2025-04-03	0.370000	0.370000	0.260100	0.2694	-20.484%	808,121	+68.077%
2025-04-02	0.370000	0.370000	0.313000	0.3388	+7.795%	611,901	+33.648%
2025-04-01	0.380000	0.380000	0.287100	0.3143	-55.450%	2,303,640	+44.066%
2025-03-31	0.679000	0.750000	0.673200	0.7055	+0.786%	454,102	-35.819%
2025-03-28	0.762200	0.762200	0.610000	0.7000	-8.854%	210,760	-35.314%
2025-03-27	0.778800	0.802200	0.732000	0.7680	-2.414%	61,707	-41.042%
2025-03-26	0.800000	0.819900	0.750000	0.7870	+1.851%	47,242	-42.465%
2025-03-25	0.793300	0.820000	0.770000	0.7727	-2.437%	18,384	-41.400%
2025-03-24	0.788000	0.819000	0.751000	0.7920	+0.597%	58,531	-42.828%
2025-03-21	0.753600	0.790000	0.750000	0.7873	+3.050%	45,647	-42.487%
2025-03-20	0.850000	0.850000	0.764000	0.7640	-12.586%	39,543	-40.733%
2025-03-19	0.830000	0.880000	0.770000	0.8740	+9.073%	96,926	-48.192%
2025-03-18	0.763000	0.851000	0.750000	0.8013	+4.882%	111,499	-43.492%
2025-03-17	0.619000	0.778999	0.610000	0.7640	+27.333%	178,285	-40.733%
2025-03-14	0.590000	0.652800	0.590000	0.6000	+3.093%	225,671	-24.533%
2025-03-13	0.630000	0.660000	0.581000	0.5820	-7.911%	140,927	-22.199%
2025-03-12	0.640000	0.685300	0.630000	0.6320	-2.754%	127,366	-28.354%
2025-03-11	0.640000	0.665000	0.621400	0.6499	+4.654%	55,845	-30.328%
2025-03-10	0.700000	0.749700	0.590900	0.6210	-8.000%	218,971	-27.085%
2025-03-07	0.650000	0.760000	0.650000	0.6750	+3.846%	222,266	-32.919%
2025-03-06	0.763100	0.793700	0.627900	0.6500	-16.021%	375,255	-30.338%
2025-03-05	0.820000	0.830000	0.760000	0.7740	-4.444%	67,107	-41.499%
2025-03-04	0.690000	0.839100	0.690000	0.8100	+17.391%	194,707	-44.099%
2025-03-03	0.840000	0.877900	0.682700	0.6900	-15.884%	214,438	-34.377%
2025-02-28	0.840000	0.852400	0.820000	0.8203	-4.616%	106,806	-44.801%
2025-02-27	0.989700	1.046400	0.860000	0.8600	-11.450%	250,517	-47.349%
2025-02-26	1.020000	1.040000	0.940000	0.9712	-7.062%	192,699	-53.377%
2025-02-25	1.090000	1.162600	1.010000	1.0450	-3.241%	94,255	-56.670%
2025-02-24	1.070000	1.117500	0.980000	1.0800	+1.887%	180,763	-58.074%
2025-02-21	1.080000	1.180000	1.000000	1.0600	-3.636%	317,779	-57.283%
2025-02-20	1.090000	1.160000	1.020000	1.1000	0.000%	156,292	-58.836%
2025-02-19	1.110000	1.190000	1.080000	1.1000	-3.084%	145,238	-58.836%
2025-02-18	1.310000	1.370000	1.050000	1.1350	-13.359%	297,447	-60.106%
2025-02-14	1.370000	1.410000	1.310000	1.3100	-5.072%	45,385	-65.435%
2025-02-13	1.340000	1.410000	1.330000	1.3800	+2.222%	99,506	-67.188%
2025-02-12	1.380000	1.380000	1.324100	1.3500	-2.878%	49,910	-66.459%
2025-02-11	1.510000	1.540000	1.350000	1.3900	-7.947%	163,600	-67.424%
2025-02-10	1.550000	1.630000	1.480000	1.5100	+0.667%	221,930	-70.013%
2025-02-07	1.430000	1.690000	1.430000	1.5000	+7.143%	323,160	-69.813%
2025-02-06	1.310000	1.465200	1.280000	1.4000	+7.692%	268,712	-67.657%
2025-02-05	1.160000	1.330000	1.160000	1.3000	+13.043%	216,216	-65.169%
2025-02-04	1.150000	1.170000	1.110000	1.1500	+0.877%	53,948	-60.626%
2025-02-03	1.150000	1.172200	1.108500	1.1400	-3.390%	135,948	-60.281%
2025-01-31	1.200000	1.220000	1.159700	1.1800	-1.667%	49,902	-61.627%
2025-01-30	1.170000	1.200000	1.100000	1.2000	+1.695%	88,572	-62.267%
2025-01-29	1.200000	1.280000	1.120000	1.1800	0.000%	112,374	-61.627%
2025-01-28	1.340000	1.360000	1.140000	1.1800	-9.924%	203,130	-61.627%
2025-01-27	1.200000	1.310000	1.200000	1.3100	+11.966%	495,434	-65.435%
2025-01-24	1.230000	1.250000	1.086000	1.1700	-0.847%	348,932	-61.299%
2025-01-23	1.000000	1.208700	1.000000	1.1800	+15.686%	592,950	-61.627%
2025-01-22	0.997700	1.024800	0.990500	1.0200	+3.030%	190,780	-55.608%
2025-01-21	1.000000	1.079900	0.980000	0.9900	-3.883%	137,450	-54.263%
2025-01-17	0.980000	1.060000	0.966000	1.0300	+5.102%	143,824	-56.039%
2025-01-16	1.000000	1.040000	0.966000	0.9800	-2.000%	79,842	-53.796%
2025-01-15	0.990000	1.026300	0.960000	1.0000	+4.493%	249,091	-54.720%
2025-01-14	0.980000	0.980000	0.920000	0.9570	-0.983%	103,000	-52.685%
2025-01-13	0.954100	0.977000	0.907200	0.9665	-0.912%	139,868	-53.151%
2025-01-10	1.010000	1.050000	0.874100	0.9754	-1.980%	271,299	-53.578%
2025-01-08	1.080000	1.099900	0.980000	0.9951	-4.317%	435,294	-54.497%
2025-01-07	0.980000	1.120000	0.980000	1.0400	+12.432%	389,762	-56.462%
2025-01-06	1.060000	1.189900	0.920000	0.9250	+6.567%	989,171	-51.049%
2025-01-03	0.810000	0.875000	0.784000	0.8680	+10.714%	244,638	-47.834%
2025-01-02	0.661500	0.915800	0.661500	0.7840	+21.588%	1,403,250	-42.245%
2024-12-31	0.800000	0.840000	0.640000	0.6448	-19.370%	1,432,390	-29.777%
2024-12-30	0.861000	0.939999	0.792500	0.7997	-6.827%	340,938	-43.379%
2024-12-27	0.830000	0.949999	0.820200	0.8583	+3.410%	205,949	-47.245%
2024-12-26	0.730000	0.846000	0.720000	0.8300	+13.233%	259,652	-45.446%
2024-12-24	0.750000	0.780000	0.720000	0.7330	-1.611%	803,129	-38.226%
2024-12-23	0.750000	0.798000	0.720000	0.7450	+3.329%	976,317	-39.221%
2024-12-20	0.732100	0.769700	0.710000	0.7210	-2.568%	198,273	-37.198%
2024-12-19	0.730000	0.768551	0.680100	0.7400	+5.714%	652,152	-38.811%
2024-12-18	0.777800	0.812200	0.692300	0.7000	+5.724%	488,204	-35.314%
2024-12-17	0.780000	0.804200	0.657000	0.6621	-15.115%	399,844	-31.612%
2024-12-16	0.820000	0.820000	0.772000	0.7800	-2.767%	259,726	-41.949%
2024-12-13	0.900000	0.920000	0.780000	0.8022	-10.299%	171,215	-43.555%
2024-12-12	0.955100	1.025000	0.890100	0.8943	-4.659%	150,090	-49.368%
2024-12-11	0.990000	1.040000	0.935000	0.9380	-5.128%	68,569	-51.727%
2024-12-10	1.050000	1.109500	0.974600	0.9887	-5.838%	145,306	-54.202%
2024-12-09	1.050000	1.110000	1.000000	1.0500	+6.050%	319,982	-56.876%
2024-12-06	1.030000	1.080000	0.990000	0.9901	-4.798%	152,383	-54.267%
2024-12-05	1.170000	1.250000	1.020000	1.0400	-12.605%	121,635	-56.462%
2024-12-04	1.210000	1.240000	1.170000	1.1900	-0.833%	79,620	-61.950%
2024-12-03	1.240000	1.250000	1.170000	1.2000	-3.226%	120,940	-62.267%
2024-12-02	1.250000	1.260000	1.200000	1.2400	-1.587%	57,357	-63.484%
2024-11-29	1.230000	1.290000	1.230000	1.2600	+3.279%	28,197	-64.063%
2024-11-27	1.220000	1.260000	1.200000	1.2200	+0.826%	42,738	-62.885%
2024-11-26	1.270000	1.312500	1.160000	1.2100	-3.200%	91,409	-62.579%
2024-11-25	1.200000	1.360000	1.200000	1.2500	+5.932%	103,104	-63.776%
2024-11-22	1.100000	1.180000	1.093400	1.1800	+6.306%	51,987	-61.627%
2024-11-21	1.070000	1.120000	1.070000	1.1100	+1.835%	175,814	-59.207%
2024-11-20	1.100000	1.100000	1.080000	1.0900	+1.869%	99,028	-58.459%
2024-11-19	1.090000	1.110000	1.060000	1.0700	-2.727%	110,456	-57.682%
2024-11-18	1.160000	1.190000	1.060000	1.1000	-5.172%	129,577	-58.836%
2024-11-15	1.200000	1.200000	1.150000	1.1600	-3.333%	59,876	-60.966%
2024-11-14	1.180000	1.235000	1.170000	1.2000	+6.195%	24,906	-62.267%
2024-11-13	1.260000	1.290000	1.120000	1.1300	-11.024%	63,114	-59.929%
2024-11-12	1.220000	1.278900	1.220000	1.2700	+1.600%	52,148	-64.346%
2024-11-11	1.220000	1.347800	1.180000	1.2500	+5.932%	90,590	-63.776%
2024-11-08	1.310000	1.345000	1.180000	1.1800	-11.278%	69,969	-61.627%
2024-11-07	1.290000	1.400000	1.290000	1.3300	+1.527%	81,908	-65.955%
2024-11-06	1.380000	1.500000	1.300000	1.3100	-1.504%	80,027	-65.435%
2024-11-05	1.360000	1.380000	1.330000	1.3300	+1.527%	50,683	-65.955%
2024-11-04	1.270000	1.329000	1.270000	1.3100	+2.344%	51,495	-65.435%
2024-11-01	1.310000	1.329900	1.250000	1.2800	-1.538%	40,722	-64.625%
2024-10-31	1.270000	1.310000	1.250100	1.3000	+1.563%	24,402	-65.169%
2024-10-30	1.220000	1.317000	1.220000	1.2800	+2.400%	126,665	-64.625%
2024-10-29	1.210000	1.286300	1.210000	1.2500	+2.459%	477,677	-63.776%
2024-10-28	1.230000	1.250000	1.190000	1.2200	-1.613%	42,082	-62.885%
2024-10-25	1.230000	1.330000	1.190000	1.2400	+4.202%	22,189	-63.484%
2024-10-24	1.080000	1.210000	1.080000	1.1900	+8.182%	60,585	-61.950%
2024-10-23	1.250000	1.300000	1.100000	1.1000	-15.385%	273,758	-58.836%
2024-10-22	1.450000	1.463361	1.290000	1.3000	-10.345%	114,152	-65.169%
2024-10-21	1.460000	1.480000	1.450000	1.4500	-1.361%	21,578	-68.772%
2024-10-18	1.450000	1.500000	1.450000	1.4700	+0.685%	35,117	-69.197%
2024-10-17	1.430000	1.480000	1.430000	1.4600	0.000%	30,236	-68.986%
2024-10-16	1.458300	1.500000	1.430000	1.4600	+3.546%	34,236	-68.986%
2024-10-15	1.420000	1.463900	1.400000	1.4100	-0.704%	91,402	-67.887%
2024-10-14	1.430000	1.460000	1.410000	1.4200	-2.069%	16,969	-68.113%
2024-10-11	1.420000	1.470000	1.420000	1.4500	+2.113%	65,706	-68.772%
2024-10-10	1.400000	1.477800	1.400000	1.4200	+1.429%	42,455	-68.113%
2024-10-09	1.440000	1.450000	1.400000	1.4000	-0.709%	46,717	-67.657%
2024-10-08	1.500000	1.610000	1.400000	1.4100	-5.369%	56,028	-67.887%
2024-10-07	1.640000	1.645000	1.490000	1.4900	-9.146%	98,812	-69.611%
2024-10-04	1.740000	1.760000	1.610000	1.6400	-5.747%	96,254	-72.390%
2024-10-03	1.810000	1.839900	1.740000	1.7400	0.000%	33,548	-73.977%
2024-10-02	1.720000	1.750000	1.720000	1.7400	+1.163%	6,592	-73.977%
2024-10-01	1.850000	1.850000	1.710000	1.7200	-6.011%	28,528	-73.674%
2024-09-30	1.900000	1.900000	1.760000	1.8300	-1.613%	26,062	-75.257%
2024-09-27	1.800000	1.910000	1.790000	1.8600	+3.333%	26,254	-75.656%
2024-09-26	1.730000	2.080000	1.670000	1.8000	+6.509%	577,075	-74.844%
2024-09-25	1.710000	1.725000	1.660000	1.6900	-2.312%	18,608	-73.207%
2024-09-24	1.710000	1.780000	1.700000	1.7300	+0.581%	19,128	-73.827%
2024-09-23	1.800000	1.800000	1.720000	1.7200	-2.825%	24,187	-73.674%
2024-09-20	1.800000	1.815000	1.740000	1.7700	-1.117%	21,121	-74.418%
2024-09-19	1.900000	1.905000	1.760000	1.7900	-5.040%	28,005	-74.704%
2024-09-18	1.980000	1.980000	1.885000	1.8850	-4.315%	30,531	-75.979%
2024-09-17	1.900000	2.000000	1.870000	1.9700	+5.914%	31,068	-77.015%
2024-09-16	1.755600	1.900000	1.750000	1.8600	+6.286%	56,390	-75.656%
2024-09-13	1.720000	1.780000	1.720000	1.7500	+1.744%	28,249	-74.126%
2024-09-12	1.660000	1.730000	1.650000	1.7200	+1.775%	24,038	-73.674%
2024-09-11	1.680100	1.699900	1.610000	1.6900	+0.595%	50,944	-73.207%
2024-09-10	1.680000	1.700000	1.610000	1.6800	0.000%	35,493	-73.048%
2024-09-09	1.640000	1.690000	1.640000	1.6800	+0.599%	20,488	-73.048%
2024-09-06	1.695000	1.695000	1.640000	1.6700	-2.053%	22,452	-72.886%
2024-09-05	1.670000	1.750000	1.640000	1.7050	+0.888%	12,702	-73.443%
2024-09-04	1.660000	1.700000	1.620000	1.6900	+3.681%	23,406	-73.207%
2024-09-03	1.710000	1.730000	1.600000	1.6300	-5.780%	47,506	-72.221%
2024-08-30	1.780000	1.790000	1.720000	1.7300	-1.705%	9,665	-73.827%
2024-08-29	1.710000	1.790000	1.710000	1.7600	+1.734%	210,478	-74.273%
2024-08-28	1.660000	1.750000	1.660000	1.7300	+4.217%	31,347	-73.827%
2024-08-27	1.620000	1.750000	1.580000	1.6600	+1.220%	95,994	-72.723%
2024-08-26	1.780000	1.795000	1.630000	1.6400	-7.865%	98,744	-72.390%
2024-08-23	1.790000	1.839900	1.760000	1.7800	+0.565%	38,638	-74.562%
2024-08-22	1.820000	1.870000	1.740000	1.7700	-3.804%	21,856	-74.418%
2024-08-21	1.830000	1.870000	1.789400	1.8400	+1.657%	35,089	-75.391%
2024-08-20	1.850000	1.870000	1.770000	1.8100	-1.093%	89,990	-74.983%
2024-08-19	1.920000	1.935000	1.780000	1.8300	-4.188%	71,674	-75.257%
2024-08-16	1.800000	1.970000	1.800000	1.9100	+12.353%	133,838	-76.293%
2024-08-15	1.610000	1.730000	1.590000	1.7000	+8.280%	406,609	-73.365%
2024-08-14	1.670000	1.690000	1.520000	1.5700	-5.422%	198,859	-71.159%
2024-08-13	1.630000	1.660000	1.570000	1.6600	+4.403%	171,404	-72.723%
2024-08-12	1.740000	1.879400	1.575000	1.5900	-6.471%	132,761	-71.522%
2024-08-09	1.830000	1.948600	1.690000	1.7000	-8.602%	140,272	-73.365%
2024-08-08	1.770000	1.880000	1.765000	1.8600	+5.085%	136,027	-75.656%
2024-08-07	1.790000	1.814900	1.750000	1.7700	-1.117%	64,502	-74.418%
2024-08-06	2.010000	2.010000	1.790000	1.7900	-6.771%	83,640	-74.704%
2024-08-05	1.910000	1.940000	1.820000	1.9200	-2.538%	84,995	-76.417%
2024-08-02	2.020000	2.040000	1.950000	1.9700	-2.956%	92,845	-77.015%
2024-08-01	2.140000	2.140000	2.000000	2.0300	-4.695%	39,108	-77.695%
2024-07-31	2.060000	2.130000	2.000000	2.1300	+4.412%	52,384	-78.742%
2024-07-30	2.140000	2.180000	2.010000	2.0400	-4.225%	46,954	-77.804%
2024-07-29	2.090000	2.140000	2.030000	2.1300	+3.398%	58,969	-78.742%
2024-07-26	2.000000	2.080000	1.990000	2.0600	+4.040%	50,317	-78.019%
2024-07-25	1.990000	1.990000	1.910000	1.9800	-0.503%	64,188	-77.131%
2024-07-24	2.090000	2.090000	1.950000	1.9900	-6.132%	33,083	-77.246%
2024-07-23	2.090000	2.190000	2.060000	2.1200	0.000%	149,586	-78.642%
2024-07-22	2.030000	2.190000	1.981400	2.1200	+4.433%	104,220	-78.642%
2024-07-19	2.010000	2.040000	1.953100	2.0300	+0.995%	41,183	-77.695%
2024-07-18	2.060000	2.065000	1.950000	2.0100	-1.951%	123,700	-77.473%
2024-07-17	2.080000	2.080000	2.010000	2.0500	-1.442%	55,825	-77.912%
2024-07-16	2.040000	2.110000	2.010000	2.0800	+1.961%	44,063	-78.231%
2024-07-15	2.000000	2.110000	1.990100	2.0400	+1.493%	63,658	-77.804%
2024-07-12	2.210000	2.210000	1.950000	2.0100	-9.459%	110,327	-77.473%
2024-07-11	2.320000	2.500000	2.180000	2.2200	-5.532%	184,264	-79.604%
2024-07-10	1.790000	2.440000	1.790000	2.3500	+31.285%	641,176	-80.732%
2024-07-09	2.050000	2.070000	1.760000	1.7900	-13.942%	230,622	-74.704%
2024-07-08	2.260000	2.293400	2.040000	2.0800	-7.556%	173,558	-78.231%
2024-07-05	2.400000	2.400000	2.220000	2.2500	-5.063%	113,080	-79.876%
2024-07-03	2.460000	2.490000	2.360000	2.3700	-4.819%	116,124	-80.895%
2024-07-02	2.650000	2.680000	2.475000	2.4900	-6.038%	103,005	-81.815%
2024-07-01	2.820000	2.875000	2.620000	2.6500	-5.018%	128,989	-82.913%
2024-06-28	2.900000	2.950000	2.700000	2.7900	-3.460%	1,725,240	-83.771%
2024-06-27	2.940000	2.970000	2.850000	2.8900	-1.027%	154,184	-84.332%
2024-06-26	2.960000	3.150000	2.910000	2.9200	-2.341%	79,766	-84.493%
2024-06-25	2.960000	2.990000	2.900000	2.9900	+0.336%	69,722	-84.856%
2024-06-24	2.930000	3.000000	2.900000	2.9800	+2.055%	70,028	-84.805%
2024-06-21	2.980000	3.126300	2.770000	2.9200	-2.013%	186,710	-84.493%
2024-06-20	2.900000	3.000000	2.900000	2.9800	+2.759%	62,850	-84.805%
2024-06-18	2.940000	3.000000	2.810000	2.9000	-0.685%	60,860	-84.386%
2024-06-17	2.870000	2.930000	2.850000	2.9200	+1.038%	58,856	-84.493%
2024-06-14	2.980000	3.035000	2.810000	2.8900	-3.020%	82,493	-84.332%
2024-06-13	3.160000	3.180000	2.980000	2.9800	-5.397%	49,026	-84.805%
2024-06-12	3.250000	3.299900	3.120000	3.1500	-0.316%	38,476	-85.625%
2024-06-11	3.070000	3.180000	3.040000	3.1600	+1.282%	79,887	-85.671%
2024-06-10	3.100000	3.180000	3.060000	3.1200	-1.266%	52,136	-85.487%
2024-06-07	3.140000	3.199900	3.080000	3.1600	-1.250%	64,208	-85.671%
2024-06-06	3.150000	3.220000	3.060000	3.2000	+0.629%	95,404	-85.850%
2024-06-05	3.150000	3.260000	3.087500	3.1800	+0.952%	64,250	-85.761%
2024-06-04	3.150000	3.180000	3.050000	3.1500	-1.254%	69,355	-85.625%
2024-06-03	3.290000	3.290000	3.010000	3.1900	-0.623%	140,263	-85.806%
2024-05-31	3.080000	3.230000	2.980000	3.2100	+5.246%	100,749	-85.894%
2024-05-30	3.280000	3.280000	3.035000	3.0500	-6.728%	75,019	-85.154%
2024-05-29	3.350000	3.399800	3.220000	3.2700	-2.679%	66,280	-86.153%
2024-05-28	3.270000	3.400000	3.220000	3.3600	+3.385%	83,229	-86.524%
2024-05-24	3.290000	3.390000	3.220000	3.2500	-0.612%	62,084	-86.068%
2024-05-23	3.310000	3.448600	3.220000	3.2700	-0.909%	89,596	-86.153%
2024-05-22	3.430000	3.500000	3.270000	3.3000	-2.655%	32,736	-86.279%
2024-05-21	3.580000	3.630000	3.360000	3.3900	-5.571%	168,764	-86.643%
2024-05-20	3.510000	3.695800	3.510000	3.5900	+0.843%	87,795	-87.387%
2024-05-17	3.640000	3.670000	3.460000	3.5600	-1.111%	104,024	-87.281%
2024-05-16	3.570000	3.650000	3.480000	3.6000	+0.279%	68,610	-87.422%
2024-05-15	3.680000	3.729300	3.550000	3.5900	-0.278%	57,262	-87.387%
2024-05-14	3.650000	3.820000	3.560000	3.6000	+1.408%	77,122	-87.422%
2024-05-13	3.660000	3.660000	3.521400	3.5500	-0.838%	111,306	-87.245%
2024-05-10	3.960000	3.960000	3.560000	3.5800	-11.166%	164,277	-87.352%
2024-05-09	4.140000	4.160000	4.030000	4.0300	-3.125%	58,596	-88.764%
2024-05-08	4.000000	4.430000	4.000000	4.1600	+2.716%	111,732	-89.115%
2024-05-07	3.920000	4.170000	3.910000	4.0500	+2.792%	110,117	-88.820%
2024-05-06	3.860000	3.960000	3.860000	3.9400	0.000%	46,289	-88.508%
2024-05-03	3.820000	3.970000	3.790000	3.9400	+4.509%	59,675	-88.508%
2024-05-02	3.790000	3.821000	3.610000	3.7700	+0.533%	78,669	-87.989%
2024-05-01	3.390000	3.910000	3.390000	3.7500	+10.619%	96,225	-87.925%
2024-04-30	3.610000	3.610000	3.380000	3.3900	-7.377%	67,651	-86.643%
2024-04-29	3.580000	3.790000	3.560000	3.6600	+2.809%	142,384	-87.628%
2024-04-26	3.310000	3.580000	3.310000	3.5600	+7.879%	68,262	-87.281%
2024-04-25	3.370000	3.540000	3.260000	3.3000	-3.790%	57,150	-86.279%
2024-04-24	3.480000	3.493800	3.380000	3.4300	-1.153%	70,524	-86.799%
2024-04-23	3.400000	3.700000	3.400000	3.4700	+3.274%	152,331	-86.951%
2024-04-22	3.290000	3.390000	2.925000	3.3600	+2.752%	210,807	-86.524%
2024-04-19	3.430000	3.430000	3.240000	3.2700	-4.665%	65,589	-86.153%
2024-04-18	3.770000	3.800000	3.410000	3.4300	-8.043%	339,840	-86.799%
2024-04-17	3.910000	3.921000	3.690000	3.7300	-4.604%	104,567	-87.861%
2024-04-16	3.940000	4.029900	3.880100	3.9100	-0.761%	104,653	-88.419%
2024-04-15	4.160000	4.290000	3.910000	3.9400	-4.136%	131,324	-88.508%
2024-04-12	4.160000	4.240000	4.080000	4.1100	-1.675%	65,908	-88.983%
2024-04-11	4.160000	4.210000	4.070000	4.1800	+1.703%	64,309	-89.167%
2024-04-10	4.120000	4.200000	4.020000	4.1100	-3.521%	192,523	-88.983%
2024-04-09	4.210000	4.368400	4.210000	4.2600	+1.188%	30,973	-89.371%
2024-04-08	4.220000	4.289900	4.178700	4.2100	+0.238%	83,647	-89.245%
2024-04-05	4.300000	4.360000	4.099000	4.2000	-2.552%	269,714	-89.219%
2024-04-04	4.380000	4.400000	4.290000	4.3100	+0.233%	84,737	-89.494%
2024-04-03	4.340000	4.450000	4.290000	4.3000	-0.922%	69,084	-89.470%
2024-04-02	4.300000	4.370000	4.280000	4.3400	+0.930%	101,968	-89.567%
2024-04-01	4.310000	4.350000	4.260000	4.3000	-0.232%	46,140	-89.470%
2024-03-28	4.450000	4.480000	4.300000	4.3100	-2.268%	105,429	-89.494%
2024-03-27	4.360000	4.459900	4.300000	4.4100	+2.558%	95,621	-89.732%
2024-03-26	4.490000	4.490000	4.300000	4.3000	-2.494%	72,205	-89.470%
2024-03-25	4.400000	4.490000	4.370000	4.4100	+0.685%	61,384	-89.732%
2024-03-22	4.550000	4.570000	4.340000	4.3800	-3.736%	74,531	-89.662%
2024-03-21	4.690000	4.917300	4.540000	4.5500	-1.940%	80,663	-90.048%
2024-03-20	4.310000	4.660000	4.310000	4.6400	+6.667%	116,773	-90.241%
2024-03-19	4.250000	4.409000	4.147300	4.3500	+2.113%	206,886	-89.591%
2024-03-18	4.400000	4.480000	4.230000	4.2600	-3.182%	105,118	-89.371%
2024-03-15	4.220000	4.440000	4.220000	4.4000	+3.774%	185,101	-89.709%
2024-03-14	4.440000	4.440000	4.210000	4.2400	-4.505%	89,976	-89.321%
2024-03-13	4.260000	4.480000	4.260000	4.4400	+4.225%	101,434	-89.802%
2024-03-12	4.210000	4.370000	4.210000	4.2600	-1.617%	142,975	-89.371%
2024-03-11	4.470000	4.570000	4.263300	4.3300	-3.132%	87,677	-89.543%
2024-03-08	4.400000	4.510000	4.390000	4.4700	+2.523%	111,886	-89.870%
2024-03-07	4.260000	4.380000	4.215000	4.3600	+2.588%	57,845	-89.615%
2024-03-06	4.250000	4.350000	4.240000	4.2500	+0.711%	44,421	-89.346%
2024-03-05	4.210000	4.310000	4.120000	4.2200	-0.706%	115,061	-89.270%
2024-03-04	4.230000	4.280000	4.010000	4.2500	-0.468%	166,792	-89.346%
2024-03-01	4.280000	4.350000	4.240000	4.2700	+0.471%	101,043	-89.396%
2024-02-29	4.310000	4.420000	4.150000	4.2500	+0.711%	145,999	-89.346%
2024-02-28	4.210000	4.280000	4.160000	4.2200	-0.706%	72,600	-89.270%
2024-02-27	4.150000	4.300000	4.120000	4.2500	+3.155%	79,514	-89.346%
2024-02-26	4.000000	4.140000	4.000000	4.1200	+1.478%	87,684	-89.010%
2024-02-23	4.110000	4.210000	4.000000	4.0600	-0.976%	109,055	-88.847%
2024-02-22	4.050000	4.180000	4.000000	4.1000	+1.235%	63,894	-88.956%
2024-02-21	4.220000	4.290000	3.940000	4.0500	-3.800%	162,109	-88.820%
2024-02-20	4.550000	4.635000	4.190000	4.2100	-8.874%	252,401	-89.245%
2024-02-16	4.530000	4.720000	4.440000	4.6200	+0.873%	124,337	-90.199%
2024-02-15	4.390000	4.699000	4.380000	4.5800	+4.566%	119,505	-90.114%
2024-02-14	4.310000	4.380000	4.230000	4.3800	+2.098%	69,622	-89.662%
2024-02-13	4.600000	4.660000	4.070000	4.2900	-9.302%	247,285	-89.445%
2024-02-12	4.500000	4.749900	4.480000	4.7300	+6.054%	89,193	-90.427%
2024-02-09	4.400000	4.560000	4.350000	4.4600	+1.364%	59,450	-89.848%
2024-02-08	4.410000	4.450000	4.310000	4.4000	-0.227%	52,317	-89.709%
2024-02-07	4.370000	4.440000	4.250000	4.4100	+2.320%	93,773	-89.732%
2024-02-06	4.300000	4.400000	4.260000	4.3100	+0.233%	63,582	-89.494%
2024-02-05	4.250000	4.360000	4.250000	4.3000	0.000%	74,699	-89.470%
2024-02-02	4.250000	4.350000	4.235000	4.3000	-0.693%	100,488	-89.470%
2024-02-01	4.310000	4.390000	4.230000	4.3300	+1.882%	48,254	-89.543%
2024-01-31	4.270000	4.410000	4.230000	4.2500	-0.701%	69,583	-89.346%
2024-01-30	4.480000	4.480000	4.220000	4.2800	-4.677%	90,658	-89.421%
2024-01-29	4.310000	4.490000	4.250000	4.4900	+4.419%	83,118	-89.915%
2024-01-26	4.390000	4.510000	4.270000	4.3000	-1.149%	89,913	-89.470%
2024-01-25	4.360000	4.410000	4.250000	4.3500	+1.874%	73,023	-89.591%
2024-01-24	4.600000	4.799000	4.240000	4.2700	-5.111%	107,110	-89.396%
2024-01-23	4.340000	4.500000	4.220000	4.5000	+6.635%	141,545	-89.938%
2024-01-22	4.320000	4.320000	4.070000	4.2200	-0.472%	153,520	-89.270%
2024-01-19	4.510000	4.760000	4.065800	4.2400	-12.397%	311,204	-89.321%
2024-01-18	4.820000	4.890000	4.750000	4.8400	+1.255%	111,398	-90.645%
2024-01-17	4.750000	4.840000	4.620000	4.7800	+0.632%	106,653	-90.527%
2024-01-16	4.750000	4.795000	4.720000	4.7500	-1.656%	99,118	-90.467%
2024-01-12	4.980000	5.070000	4.820000	4.8300	-2.028%	108,480	-90.625%
2024-01-11	5.050000	5.090000	4.820000	4.9300	-0.202%	103,567	-90.815%
2024-01-10	4.820000	4.950000	4.720000	4.9400	+2.383%	97,514	-90.834%
2024-01-09	5.320000	5.350000	4.805000	4.8250	-11.468%	192,114	-90.616%
2024-01-08	5.160000	5.580000	5.146300	5.4500	+5.010%	139,317	-91.692%
2024-01-05	5.850000	5.850000	5.080000	5.1900	-10.208%	162,542	-91.276%
2024-01-04	5.880000	5.960000	5.720000	5.7800	-1.533%	138,732	-92.166%
2024-01-03	5.910000	6.090000	5.850000	5.8700	-2.329%	156,953	-92.286%
2024-01-02	6.030000	6.180000	5.820000	6.0100	+0.167%	172,738	-92.466%
2023-12-29	6.400000	6.450000	5.980000	6.0000	-6.103%	182,038	-92.453%
2023-12-28	6.210000	6.500000	6.210000	6.3900	+1.914%	185,641	-92.914%
2023-12-27	5.910000	6.410000	5.875000	6.2700	+7.363%	531,928	-92.778%
2023-12-26	5.380000	5.860000	5.300000	5.8400	+8.955%	235,240	-92.247%
2023-12-22	5.130000	5.390000	5.130000	5.3600	+4.483%	95,520	-91.552%
2023-12-21	5.040000	5.140000	4.880000	5.1300	+3.012%	149,833	-91.173%
2023-12-20	5.050000	5.220000	4.955000	4.9800	-1.969%	123,982	-90.908%
2023-12-19	4.910000	5.120000	4.910000	5.0800	+4.527%	110,977	-91.087%
2023-12-18	5.160000	5.160000	4.750000	4.8600	-5.631%	195,295	-90.683%
2023-12-15	5.300000	5.370000	5.130000	5.1500	-1.530%	214,139	-91.208%
2023-12-14	4.850000	5.280000	4.850000	5.2300	+8.732%	198,124	-91.342%
2023-12-13	4.590000	4.810000	4.510000	4.8100	+4.565%	120,810	-90.586%
2023-12-12	4.600000	4.630000	4.510000	4.6000	0.000%	156,303	-90.157%
2023-12-11	4.740000	4.760000	4.600000	4.6000	-1.919%	97,003	-90.157%
2023-12-08	4.610000	4.750000	4.610000	4.6900	+1.296%	89,963	-90.345%
2023-12-07	4.540000	4.710000	4.460000	4.6300	+3.579%	95,310	-90.220%
2023-12-06	4.460000	4.665000	4.460000	4.4700	-0.445%	115,352	-89.870%
2023-12-05	4.700000	4.720000	4.470000	4.4900	-5.474%	105,909	-89.915%
2023-12-04	4.800000	4.840000	4.660000	4.7500	+0.211%	250,214	-90.467%
2023-12-01	4.650000	4.870000	4.650000	4.7400	+1.499%	137,381	-90.447%
2023-11-30	4.600000	4.685000	4.520000	4.6700	+1.522%	467,763	-90.304%
2023-11-29	4.540000	4.730000	4.490000	4.6000	+1.099%	139,165	-90.157%
2023-11-28	4.450000	4.570000	4.410000	4.5500	+2.018%	143,324	-90.048%
2023-11-27	4.360000	4.660000	4.300000	4.4600	-0.889%	341,662	-89.848%
2023-11-24	4.450000	4.570000	4.450000	4.5000	+0.446%	96,823	-89.938%
2023-11-22	4.290000	4.550000	4.290000	4.4800	+3.704%	130,396	-89.893%
2023-11-21	4.260000	4.350000	4.180000	4.3200	+2.613%	222,605	-89.519%
2023-11-20	4.240000	4.320000	4.160000	4.2100	+1.202%	239,144	-89.245%
2023-11-17	4.020000	4.170000	4.000000	4.1600	+4.000%	181,662	-89.115%
2023-11-16	4.060000	4.090000	3.960000	4.0000	-3.846%	194,692	-88.680%

.dark-mode .DtPT7c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DtPT7c{ color: #333333; background-color: white; border: 2px solid #333333; }CMBMCambium Networks Corporationstock NASDAQ

CMBM
Cambium Networks Corporation
stock NASDAQ