Cambium Networks Corporation (CMBM)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 3.8200 | 3.9700 | 3.7900 | 3.9400 | 3.9400 | 60,110 |
| 02 May 2024 | 3.7900 | 3.8210 | 3.6100 | 3.7700 | 3.7700 | 79,600 |
| 01 May 2024 | 3.3900 | 3.9100 | 3.3900 | 3.7500 | 3.7500 | 96,400 |
| 30 Apr 2024 | 3.6100 | 3.6100 | 3.3800 | 3.3900 | 3.3900 | 68,400 |
| 29 Apr 2024 | 3.5800 | 3.7900 | 3.5600 | 3.6600 | 3.6600 | 187,300 |
| 26 Apr 2024 | 3.3100 | 3.5800 | 3.3100 | 3.5600 | 3.5600 | 68,500 |
| 25 Apr 2024 | 3.3700 | 3.5400 | 3.2600 | 3.3000 | 3.3000 | 58,700 |
| 24 Apr 2024 | 3.4800 | 3.4940 | 3.3800 | 3.4300 | 3.4300 | 71,100 |
| 23 Apr 2024 | 3.4000 | 3.7000 | 3.4000 | 3.4700 | 3.4700 | 152,300 |
| 22 Apr 2024 | 3.2900 | 3.3900 | 2.9250 | 3.3600 | 3.3600 | 247,900 |
| 19 Apr 2024 | 3.4300 | 3.4300 | 3.2400 | 3.2700 | 3.2700 | 72,800 |
| 18 Apr 2024 | 3.7700 | 3.8000 | 3.4100 | 3.4300 | 3.4300 | 341,000 |
| 17 Apr 2024 | 3.9100 | 3.9210 | 3.6900 | 3.7300 | 3.7300 | 104,900 |
| 16 Apr 2024 | 3.9400 | 4.0300 | 3.8800 | 3.9100 | 3.9100 | 104,700 |
| 15 Apr 2024 | 4.1600 | 4.2900 | 3.9100 | 3.9400 | 3.9400 | 132,300 |
| 12 Apr 2024 | 4.1600 | 4.2400 | 4.0800 | 4.1100 | 4.1100 | 65,900 |
| 11 Apr 2024 | 4.1600 | 4.2100 | 4.0700 | 4.1800 | 4.1800 | 64,300 |
| 10 Apr 2024 | 4.1200 | 4.2000 | 4.0200 | 4.1100 | 4.1100 | 192,500 |
| 09 Apr 2024 | 4.2100 | 4.3680 | 4.2100 | 4.2600 | 4.2600 | 31,000 |
| 08 Apr 2024 | 4.2200 | 4.2900 | 4.1790 | 4.2100 | 4.2100 | 83,600 |
| 05 Apr 2024 | 4.3000 | 4.3600 | 4.0990 | 4.2000 | 4.2000 | 269,700 |
| 04 Apr 2024 | 4.3800 | 4.4000 | 4.2900 | 4.3100 | 4.3100 | 84,700 |
| 03 Apr 2024 | 4.3400 | 4.4500 | 4.2900 | 4.3000 | 4.3000 | 69,100 |
| 02 Apr 2024 | 4.3000 | 4.3700 | 4.2800 | 4.3400 | 4.3400 | 102,000 |
| 01 Apr 2024 | 4.3100 | 4.3500 | 4.2600 | 4.3000 | 4.3000 | 46,100 |
| 28 Mar 2024 | 4.4500 | 4.4800 | 4.3000 | 4.3100 | 4.3100 | 105,400 |
| 27 Mar 2024 | 4.3600 | 4.4600 | 4.3000 | 4.4100 | 4.4100 | 95,600 |
| 26 Mar 2024 | 4.4900 | 4.4900 | 4.3000 | 4.3000 | 4.3000 | 72,200 |
| 25 Mar 2024 | 4.4000 | 4.4900 | 4.3700 | 4.4100 | 4.4100 | 61,400 |
| 22 Mar 2024 | 4.5500 | 4.5700 | 4.3400 | 4.3800 | 4.3800 | 74,500 |
| 21 Mar 2024 | 4.6900 | 4.9170 | 4.5400 | 4.5500 | 4.5500 | 80,700 |
| 20 Mar 2024 | 4.3100 | 4.6600 | 4.3100 | 4.6400 | 4.6400 | 116,800 |
| 19 Mar 2024 | 4.2500 | 4.4090 | 4.1470 | 4.3500 | 4.3500 | 206,900 |
| 18 Mar 2024 | 4.4000 | 4.4800 | 4.2300 | 4.2600 | 4.2600 | 105,100 |
| 15 Mar 2024 | 4.2200 | 4.4400 | 4.2200 | 4.4000 | 4.4000 | 185,100 |
| 14 Mar 2024 | 4.4400 | 4.4400 | 4.2100 | 4.2400 | 4.2400 | 89,900 |
| 13 Mar 2024 | 4.2600 | 4.4800 | 4.2600 | 4.4400 | 4.4400 | 101,400 |
| 12 Mar 2024 | 4.2100 | 4.3700 | 4.2100 | 4.2600 | 4.2600 | 143,000 |
| 11 Mar 2024 | 4.4700 | 4.5700 | 4.2630 | 4.3300 | 4.3300 | 87,700 |
| 08 Mar 2024 | 4.4000 | 4.5100 | 4.3900 | 4.4700 | 4.4700 | 111,900 |
| 07 Mar 2024 | 4.2600 | 4.3800 | 4.2150 | 4.3600 | 4.3600 | 57,800 |
| 06 Mar 2024 | 4.2500 | 4.3500 | 4.2400 | 4.2500 | 4.2500 | 44,400 |
| 05 Mar 2024 | 4.2100 | 4.3100 | 4.1200 | 4.2200 | 4.2200 | 115,100 |
| 04 Mar 2024 | 4.2300 | 4.2800 | 4.0100 | 4.2500 | 4.2500 | 166,800 |
| 01 Mar 2024 | 4.2800 | 4.3500 | 4.2400 | 4.2700 | 4.2700 | 100,100 |
| 29 Feb 2024 | 4.3100 | 4.4200 | 4.1500 | 4.2500 | 4.2500 | 145,900 |
| 28 Feb 2024 | 4.2100 | 4.2800 | 4.1600 | 4.2200 | 4.2200 | 72,600 |
| 27 Feb 2024 | 4.1500 | 4.3000 | 4.1200 | 4.2500 | 4.2500 | 79,500 |
| 26 Feb 2024 | 4.0000 | 4.1400 | 4.0000 | 4.1200 | 4.1200 | 87,700 |
| 23 Feb 2024 | 4.1100 | 4.2100 | 4.0000 | 4.0600 | 4.0600 | 109,100 |
| 22 Feb 2024 | 4.0500 | 4.1800 | 4.0000 | 4.1000 | 4.1000 | 63,900 |
| 21 Feb 2024 | 4.2200 | 4.2900 | 3.9400 | 4.0500 | 4.0500 | 162,100 |
| 20 Feb 2024 | 4.5500 | 4.6350 | 4.1900 | 4.2100 | 4.2100 | 252,400 |
| 16 Feb 2024 | 4.5300 | 4.7200 | 4.4400 | 4.6200 | 4.6200 | 124,300 |
| 15 Feb 2024 | 4.3900 | 4.6990 | 4.3800 | 4.5800 | 4.5800 | 119,500 |
| 14 Feb 2024 | 4.3100 | 4.3800 | 4.2300 | 4.3800 | 4.3800 | 69,600 |
| 13 Feb 2024 | 4.6000 | 4.6600 | 4.0700 | 4.2900 | 4.2900 | 247,300 |
| 12 Feb 2024 | 4.5000 | 4.7500 | 4.4800 | 4.7300 | 4.7300 | 89,200 |
| 09 Feb 2024 | 4.4000 | 4.5600 | 4.3500 | 4.4600 | 4.4600 | 59,500 |
| 08 Feb 2024 | 4.4100 | 4.4500 | 4.3100 | 4.4000 | 4.4000 | 52,300 |
| 07 Feb 2024 | 4.3700 | 4.4400 | 4.2500 | 4.4100 | 4.4100 | 93,800 |
| 06 Feb 2024 | 4.3000 | 4.4000 | 4.2600 | 4.3100 | 4.3100 | 63,600 |
| 05 Feb 2024 | 4.2500 | 4.3600 | 4.2500 | 4.3000 | 4.3000 | 74,700 |
| 02 Feb 2024 | 4.2500 | 4.3500 | 4.2350 | 4.3000 | 4.3000 | 100,500 |
| 01 Feb 2024 | 4.3100 | 4.3900 | 4.2300 | 4.3300 | 4.3300 | 48,300 |
| 31 Jan 2024 | 4.2700 | 4.4100 | 4.2300 | 4.2500 | 4.2500 | 69,600 |
| 30 Jan 2024 | 4.4800 | 4.4800 | 4.2200 | 4.2800 | 4.2800 | 90,700 |
| 29 Jan 2024 | 4.3100 | 4.4900 | 4.2500 | 4.4900 | 4.4900 | 83,100 |
| 26 Jan 2024 | 4.3900 | 4.5100 | 4.2700 | 4.3000 | 4.3000 | 89,900 |
| 25 Jan 2024 | 4.3600 | 4.4100 | 4.2500 | 4.3500 | 4.3500 | 73,000 |
| 24 Jan 2024 | 4.6000 | 4.7990 | 4.2400 | 4.2700 | 4.2700 | 107,000 |
| 23 Jan 2024 | 4.3400 | 4.5000 | 4.2200 | 4.5000 | 4.5000 | 141,500 |
| 22 Jan 2024 | 4.3200 | 4.3200 | 4.0700 | 4.2200 | 4.2200 | 153,500 |
| 19 Jan 2024 | 4.5100 | 4.7600 | 4.0660 | 4.2400 | 4.2400 | 311,000 |
| 18 Jan 2024 | 4.8200 | 4.8900 | 4.7500 | 4.8400 | 4.8400 | 111,400 |
| 17 Jan 2024 | 4.7500 | 4.8400 | 4.6200 | 4.7800 | 4.7800 | 106,700 |
| 16 Jan 2024 | 4.7500 | 4.7950 | 4.7200 | 4.7500 | 4.7500 | 99,100 |
| 12 Jan 2024 | 4.9800 | 5.0700 | 4.8200 | 4.8300 | 4.8300 | 108,500 |
| 11 Jan 2024 | 5.0500 | 5.0900 | 4.8200 | 4.9300 | 4.9300 | 103,600 |
| 10 Jan 2024 | 4.8200 | 4.9500 | 4.7200 | 4.9400 | 4.9400 | 97,500 |
| 09 Jan 2024 | 5.3200 | 5.3500 | 4.8050 | 4.8250 | 4.8250 | 192,100 |
| 08 Jan 2024 | 5.1600 | 5.5800 | 5.1460 | 5.4500 | 5.4500 | 139,100 |
| 05 Jan 2024 | 5.8500 | 5.8500 | 5.0800 | 5.1900 | 5.1900 | 162,500 |
| 04 Jan 2024 | 5.8800 | 5.9600 | 5.7200 | 5.7800 | 5.7800 | 138,700 |
| 03 Jan 2024 | 5.9100 | 6.0900 | 5.8500 | 5.8700 | 5.8700 | 157,000 |
| 02 Jan 2024 | 6.0300 | 6.1800 | 5.8200 | 6.0100 | 6.0100 | 172,700 |
| 29 Dec 2023 | 6.4000 | 6.4500 | 5.9800 | 6.0000 | 6.0000 | 181,900 |
| 28 Dec 2023 | 6.2100 | 6.5000 | 6.2100 | 6.3900 | 6.3900 | 185,600 |
| 27 Dec 2023 | 5.9100 | 6.4100 | 5.8750 | 6.2700 | 6.2700 | 531,900 |
| 26 Dec 2023 | 5.3800 | 5.8600 | 5.3000 | 5.8400 | 5.8400 | 235,200 |
| 22 Dec 2023 | 5.1300 | 5.3900 | 5.1300 | 5.3600 | 5.3600 | 95,500 |
| 21 Dec 2023 | 5.0400 | 5.1400 | 4.8800 | 5.1300 | 5.1300 | 149,800 |
| 20 Dec 2023 | 5.0500 | 5.2200 | 4.9550 | 4.9800 | 4.9800 | 124,000 |
| 19 Dec 2023 | 4.9100 | 5.1200 | 4.9100 | 5.0800 | 5.0800 | 111,000 |
| 18 Dec 2023 | 5.1600 | 5.1600 | 4.7500 | 4.8600 | 4.8600 | 195,100 |
| 15 Dec 2023 | 5.3000 | 5.3700 | 5.1300 | 5.1500 | 5.1500 | 204,500 |
| 14 Dec 2023 | 4.8500 | 5.2800 | 4.8500 | 5.2300 | 5.2300 | 198,100 |
| 13 Dec 2023 | 4.5900 | 4.8100 | 4.5100 | 4.8100 | 4.8100 | 120,800 |
| 12 Dec 2023 | 4.6000 | 4.6300 | 4.5100 | 4.6000 | 4.6000 | 156,300 |
| 11 Dec 2023 | 4.7400 | 4.7600 | 4.6000 | 4.6000 | 4.6000 | 97,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.