NasdaqGM - Nasdaq Real Time Price USD

Cambium Networks Corporation (CMBM)

Compare
0.7210 -0.0190 (-2.57%)
At close: December 20 at 4:00:02 PM EST
0.7251 +0.00 (+0.57%)
After hours: December 20 at 7:20:07 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 0.7320 0.7700 0.7100 0.7210 0.7210 198,300
Dec 19, 2024 0.7300 0.7690 0.6800 0.7400 0.7400 652,200
Dec 18, 2024 0.7780 0.8120 0.6920 0.7000 0.7000 488,200
Dec 17, 2024 0.7800 0.8040 0.6570 0.6620 0.6620 399,500
Dec 16, 2024 0.8200 0.8200 0.7720 0.7800 0.7800 259,700
Dec 13, 2024 0.9000 0.9200 0.7800 0.8020 0.8020 171,200
Dec 12, 2024 0.9550 1.0250 0.8900 0.8940 0.8940 150,100
Dec 11, 2024 0.9900 1.0400 0.9350 0.9380 0.9380 68,600
Dec 10, 2024 1.0500 1.1100 0.9750 0.9890 0.9890 145,300
Dec 9, 2024 1.0500 1.1100 1.0000 1.0500 1.0500 319,700
Dec 6, 2024 1.0300 1.0800 0.9900 0.9900 0.9900 152,400
Dec 5, 2024 1.1700 1.2500 1.0200 1.0400 1.0400 121,600
Dec 4, 2024 1.2100 1.2400 1.1700 1.1900 1.1900 79,600
Dec 3, 2024 1.2400 1.2500 1.1700 1.2000 1.2000 120,900
Dec 2, 2024 1.2500 1.2600 1.2000 1.2400 1.2400 57,400
Nov 29, 2024 1.2300 1.2900 1.2300 1.2600 1.2600 28,200
Nov 27, 2024 1.2200 1.2600 1.2000 1.2200 1.2200 42,700
Nov 26, 2024 1.2700 1.3130 1.1600 1.2100 1.2100 91,400
Nov 25, 2024 1.2000 1.3600 1.2000 1.2500 1.2500 103,100
Nov 22, 2024 1.1000 1.1800 1.0930 1.1800 1.1800 52,000
Nov 21, 2024 1.0700 1.1200 1.0700 1.1100 1.1100 175,800
Nov 20, 2024 1.1000 1.1000 1.0800 1.0900 1.0900 99,000
Nov 19, 2024 1.0900 1.1100 1.0600 1.0700 1.0700 110,500
Nov 18, 2024 1.1600 1.1900 1.0600 1.1000 1.1000 129,600
Nov 15, 2024 1.2000 1.2000 1.1500 1.1600 1.1600 59,900
Nov 14, 2024 1.1800 1.2350 1.1700 1.2000 1.2000 24,900
Nov 13, 2024 1.2600 1.2900 1.1200 1.1300 1.1300 63,100
Nov 12, 2024 1.2200 1.2790 1.2200 1.2700 1.2700 52,100
Nov 11, 2024 1.2200 1.3480 1.1800 1.2500 1.2500 90,400
Nov 8, 2024 1.3100 1.3450 1.1800 1.1800 1.1800 70,000
Nov 7, 2024 1.2900 1.4000 1.2900 1.3300 1.3300 81,900
Nov 6, 2024 1.3800 1.5000 1.3000 1.3100 1.3100 80,000
Nov 5, 2024 1.3600 1.3800 1.3300 1.3300 1.3300 50,700
Nov 4, 2024 1.2700 1.3290 1.2700 1.3100 1.3100 51,500
Nov 1, 2024 1.3100 1.3300 1.2500 1.2800 1.2800 40,700
Oct 31, 2024 1.2700 1.3100 1.2500 1.3000 1.3000 24,400
Oct 30, 2024 1.2200 1.3170 1.2200 1.2800 1.2800 126,700
Oct 29, 2024 1.2100 1.2860 1.2100 1.2500 1.2500 477,700
Oct 28, 2024 1.2300 1.2500 1.1900 1.2200 1.2200 42,100
Oct 25, 2024 1.2300 1.3300 1.1900 1.2400 1.2400 22,200
Oct 24, 2024 1.0800 1.2100 1.0800 1.1900 1.1900 60,600
Oct 23, 2024 1.2500 1.3000 1.1000 1.1000 1.1000 273,800
Oct 22, 2024 1.4500 1.4630 1.2900 1.3000 1.3000 114,100
Oct 21, 2024 1.4600 1.4800 1.4500 1.4500 1.4500 21,600
Oct 18, 2024 1.4500 1.5000 1.4500 1.4700 1.4700 35,100
Oct 17, 2024 1.4300 1.4800 1.4300 1.4600 1.4600 30,200
Oct 16, 2024 1.4580 1.5000 1.4300 1.4600 1.4600 34,200
Oct 15, 2024 1.4200 1.4640 1.4000 1.4100 1.4100 91,400
Oct 14, 2024 1.4300 1.4600 1.4100 1.4200 1.4200 17,000
Oct 11, 2024 1.4200 1.4700 1.4200 1.4500 1.4500 65,700
Oct 10, 2024 1.4000 1.4780 1.4000 1.4200 1.4200 42,500
Oct 9, 2024 1.4400 1.4500 1.4000 1.4000 1.4000 46,700
Oct 8, 2024 1.5000 1.6100 1.4000 1.4100 1.4100 56,000
Oct 7, 2024 1.6400 1.6450 1.4900 1.4900 1.4900 98,700
Oct 4, 2024 1.7400 1.7600 1.6100 1.6400 1.6400 96,300
Oct 3, 2024 1.8100 1.8400 1.7400 1.7400 1.7400 33,500
Oct 2, 2024 1.7200 1.7500 1.7200 1.7400 1.7400 6,600
Oct 1, 2024 1.8500 1.8500 1.7100 1.7200 1.7200 28,400
Sep 30, 2024 1.9000 1.9000 1.7600 1.8300 1.8300 26,100
Sep 27, 2024 1.8000 1.9100 1.7900 1.8600 1.8600 26,300
Sep 26, 2024 1.7300 2.0800 1.6700 1.8000 1.8000 577,100
Sep 25, 2024 1.7100 1.7250 1.6600 1.6900 1.6900 18,600
Sep 24, 2024 1.7100 1.7800 1.7000 1.7300 1.7300 19,100
Sep 23, 2024 1.8000 1.8000 1.7200 1.7200 1.7200 24,200
Sep 20, 2024 1.8000 1.8150 1.7400 1.7700 1.7700 21,700
Sep 19, 2024 1.9000 1.9050 1.7600 1.7900 1.7900 28,000
Sep 18, 2024 1.9800 1.9800 1.8850 1.8850 1.8850 30,500
Sep 17, 2024 1.9000 2.0000 1.8700 1.9700 1.9700 31,100
Sep 16, 2024 1.7560 1.9000 1.7500 1.8600 1.8600 56,400
Sep 13, 2024 1.7200 1.7800 1.7200 1.7500 1.7500 28,200
Sep 12, 2024 1.6600 1.7300 1.6500 1.7200 1.7200 24,000
Sep 11, 2024 1.6800 1.7000 1.6100 1.6900 1.6900 50,900
Sep 10, 2024 1.6800 1.7000 1.6100 1.6800 1.6800 38,500
Sep 9, 2024 1.6400 1.6900 1.6400 1.6800 1.6800 20,500
Sep 6, 2024 1.6950 1.6950 1.6400 1.6700 1.6700 22,500
Sep 5, 2024 1.6700 1.7500 1.6400 1.7050 1.7050 12,700
Sep 4, 2024 1.6600 1.7000 1.6200 1.6900 1.6900 23,400
Sep 3, 2024 1.7100 1.7300 1.6000 1.6300 1.6300 47,500
Aug 30, 2024 1.7800 1.7900 1.7200 1.7300 1.7300 9,500
Aug 29, 2024 1.7100 1.7900 1.7100 1.7600 1.7600 210,500
Aug 28, 2024 1.6600 1.7500 1.6600 1.7300 1.7300 31,300
Aug 27, 2024 1.6200 1.7500 1.5800 1.6600 1.6600 96,000
Aug 26, 2024 1.7800 1.7950 1.6300 1.6400 1.6400 134,700
Aug 23, 2024 1.7900 1.8400 1.7600 1.7800 1.7800 38,600
Aug 22, 2024 1.8200 1.8700 1.7400 1.7700 1.7700 21,900
Aug 21, 2024 1.8300 1.8700 1.7890 1.8400 1.8400 35,100
Aug 20, 2024 1.8500 1.8700 1.7700 1.8100 1.8100 90,000
Aug 19, 2024 1.9200 1.9350 1.7800 1.8300 1.8300 75,000
Aug 16, 2024 1.8000 1.9700 1.8000 1.9100 1.9100 152,100
Aug 15, 2024 1.6100 1.7300 1.5900 1.7000 1.7000 406,600
Aug 14, 2024 1.6700 1.6900 1.5200 1.5700 1.5700 198,900
Aug 13, 2024 1.6300 1.6600 1.5700 1.6600 1.6600 171,400
Aug 12, 2024 1.7400 1.8790 1.5750 1.5900 1.5900 136,000
Aug 9, 2024 1.8300 1.9490 1.6900 1.7000 1.7000 140,200
Aug 8, 2024 1.7700 1.8800 1.7650 1.8600 1.8600 136,000
Aug 7, 2024 1.7900 1.8150 1.7500 1.7700 1.7700 70,100
Aug 6, 2024 2.0100 2.0100 1.7900 1.7900 1.7900 83,600
Aug 5, 2024 1.9100 1.9400 1.8200 1.9200 1.9200 84,900
Aug 2, 2024 2.0200 2.0400 1.9500 1.9700 1.9700 92,800
Aug 1, 2024 2.1400 2.1400 2.0000 2.0300 2.0300 40,100
Jul 31, 2024 2.0600 2.1300 2.0000 2.1300 2.1300 52,400
Jul 30, 2024 2.1400 2.1800 2.0100 2.0400 2.0400 46,800
Jul 29, 2024 2.0900 2.1400 2.0300 2.1300 2.1300 64,200
Jul 26, 2024 2.0000 2.0800 1.9900 2.0600 2.0600 50,300
Jul 25, 2024 1.9900 1.9900 1.9100 1.9800 1.9800 64,200
Jul 24, 2024 2.0900 2.0900 1.9500 1.9900 1.9900 33,100
Jul 23, 2024 2.0900 2.1900 2.0600 2.1200 2.1200 149,600
Jul 22, 2024 2.0300 2.1900 1.9810 2.1200 2.1200 109,600
Jul 19, 2024 2.0100 2.0400 1.9530 2.0300 2.0300 41,800
Jul 18, 2024 2.0600 2.0650 1.9500 2.0100 2.0100 123,700
Jul 17, 2024 2.0800 2.0800 2.0100 2.0500 2.0500 56,600
Jul 16, 2024 2.0400 2.1100 2.0100 2.0800 2.0800 44,200
Jul 15, 2024 2.0000 2.1100 1.9900 2.0400 2.0400 65,400
Jul 12, 2024 2.2100 2.2100 1.9500 2.0100 2.0100 110,300
Jul 11, 2024 2.3200 2.5000 2.1800 2.2200 2.2200 184,800
Jul 10, 2024 1.7900 2.4400 1.7900 2.3500 2.3500 641,200
Jul 9, 2024 2.0500 2.0700 1.7600 1.7900 1.7900 230,600
Jul 8, 2024 2.2600 2.2930 2.0400 2.0800 2.0800 174,400
Jul 5, 2024 2.4000 2.4000 2.2200 2.2500 2.2500 113,000
Jul 3, 2024 2.4600 2.4900 2.3600 2.3700 2.3700 116,100
Jul 2, 2024 2.6500 2.6800 2.4750 2.4900 2.4900 105,800
Jul 1, 2024 2.8200 2.8750 2.6200 2.6500 2.6500 132,000
Jun 28, 2024 2.9000 2.9500 2.7000 2.7900 2.7900 1,791,100
Jun 27, 2024 2.9400 2.9700 2.8500 2.8900 2.8900 154,200
Jun 26, 2024 2.9600 3.1500 2.9100 2.9200 2.9200 80,600
Jun 25, 2024 2.9600 2.9900 2.9000 2.9900 2.9900 69,900
Jun 24, 2024 2.9300 3.0000 2.9000 2.9800 2.9800 71,200
Jun 21, 2024 2.9800 3.1260 2.7700 2.9200 2.9200 187,600
Jun 20, 2024 2.9000 3.0000 2.9000 2.9800 2.9800 62,900
Jun 18, 2024 2.9400 3.0000 2.8100 2.9000 2.9000 62,400
Jun 17, 2024 2.8700 2.9300 2.8500 2.9200 2.9200 65,100
Jun 14, 2024 2.9800 3.0350 2.8100 2.8900 2.8900 84,500
Jun 13, 2024 3.1600 3.1800 2.9800 2.9800 2.9800 49,300
Jun 12, 2024 3.2500 3.3000 3.1200 3.1500 3.1500 39,100
Jun 11, 2024 3.0700 3.1800 3.0400 3.1600 3.1600 82,000
Jun 10, 2024 3.1000 3.1800 3.0600 3.1200 3.1200 54,800
Jun 7, 2024 3.1400 3.2000 3.0800 3.1600 3.1600 64,900
Jun 6, 2024 3.1500 3.2200 3.0600 3.2000 3.2000 95,400
Jun 5, 2024 3.1500 3.2600 3.0880 3.1800 3.1800 64,300
Jun 4, 2024 3.1500 3.1800 3.0500 3.1500 3.1500 69,400
Jun 3, 2024 3.2900 3.2900 3.0100 3.1900 3.1900 141,400
May 31, 2024 3.0800 3.2300 2.9800 3.2100 3.2100 102,100
May 30, 2024 3.2800 3.2800 3.0350 3.0500 3.0500 75,000
May 29, 2024 3.3500 3.4000 3.2200 3.2700 3.2700 66,500
May 28, 2024 3.2700 3.4000 3.2200 3.3600 3.3600 87,500
May 24, 2024 3.2900 3.3900 3.2200 3.2500 3.2500 62,400
May 23, 2024 3.3100 3.4490 3.2200 3.2700 3.2700 91,800
May 22, 2024 3.4300 3.5000 3.2700 3.3000 3.3000 33,800
May 21, 2024 3.5800 3.6300 3.3600 3.3900 3.3900 168,900
May 20, 2024 3.5100 3.6960 3.5100 3.5900 3.5900 90,100
May 17, 2024 3.6400 3.6700 3.4600 3.5600 3.5600 104,500
May 16, 2024 3.5700 3.6500 3.4800 3.6000 3.6000 69,300
May 15, 2024 3.6800 3.7290 3.5500 3.5900 3.5900 57,500
May 14, 2024 3.6500 3.8200 3.5600 3.6000 3.6000 77,200
May 13, 2024 3.6600 3.6600 3.5210 3.5500 3.5500 111,300
May 10, 2024 3.9600 3.9600 3.5600 3.5800 3.5800 164,200
May 9, 2024 4.1400 4.1600 4.0300 4.0300 4.0300 58,900
May 8, 2024 4.0000 4.4300 4.0000 4.1600 4.1600 112,500
May 7, 2024 3.9200 4.1700 3.9100 4.0500 4.0500 110,000
May 6, 2024 3.8600 3.9600 3.8600 3.9400 3.9400 49,300
May 3, 2024 3.8200 3.9700 3.7900 3.9400 3.9400 60,100
May 2, 2024 3.7900 3.8210 3.6100 3.7700 3.7700 79,600
May 1, 2024 3.3900 3.9100 3.3900 3.7500 3.7500 96,400
Apr 30, 2024 3.6100 3.6100 3.3800 3.3900 3.3900 68,400
Apr 29, 2024 3.5800 3.7900 3.5600 3.6600 3.6600 187,300
Apr 26, 2024 3.3100 3.5800 3.3100 3.5600 3.5600 68,500
Apr 25, 2024 3.3700 3.5400 3.2600 3.3000 3.3000 58,700
Apr 24, 2024 3.4800 3.4940 3.3800 3.4300 3.4300 71,100
Apr 23, 2024 3.4000 3.7000 3.4000 3.4700 3.4700 152,300
Apr 22, 2024 3.2900 3.3900 2.9250 3.3600 3.3600 247,900
Apr 19, 2024 3.4300 3.4300 3.2400 3.2700 3.2700 72,800
Apr 18, 2024 3.7700 3.8000 3.4100 3.4300 3.4300 341,000
Apr 17, 2024 3.9100 3.9210 3.6900 3.7300 3.7300 104,900
Apr 16, 2024 3.9400 4.0300 3.8800 3.9100 3.9100 104,700
Apr 15, 2024 4.1600 4.2900 3.9100 3.9400 3.9400 132,300
Apr 12, 2024 4.1600 4.2400 4.0800 4.1100 4.1100 65,900
Apr 11, 2024 4.1600 4.2100 4.0700 4.1800 4.1800 64,300
Apr 10, 2024 4.1200 4.2000 4.0200 4.1100 4.1100 192,500
Apr 9, 2024 4.2100 4.3680 4.2100 4.2600 4.2600 31,000
Apr 8, 2024 4.2200 4.2900 4.1790 4.2100 4.2100 83,600
Apr 5, 2024 4.3000 4.3600 4.0990 4.2000 4.2000 269,700
Apr 4, 2024 4.3800 4.4000 4.2900 4.3100 4.3100 84,700
Apr 3, 2024 4.3400 4.4500 4.2900 4.3000 4.3000 69,100
Apr 2, 2024 4.3000 4.3700 4.2800 4.3400 4.3400 102,000
Apr 1, 2024 4.3100 4.3500 4.2600 4.3000 4.3000 46,100
Mar 28, 2024 4.4500 4.4800 4.3000 4.3100 4.3100 105,400
Mar 27, 2024 4.3600 4.4600 4.3000 4.4100 4.4100 95,600
Mar 26, 2024 4.4900 4.4900 4.3000 4.3000 4.3000 72,200
Mar 25, 2024 4.4000 4.4900 4.3700 4.4100 4.4100 61,400
Mar 22, 2024 4.5500 4.5700 4.3400 4.3800 4.3800 74,500
Mar 21, 2024 4.6900 4.9170 4.5400 4.5500 4.5500 80,700
Mar 20, 2024 4.3100 4.6600 4.3100 4.6400 4.6400 116,800
Mar 19, 2024 4.2500 4.4090 4.1470 4.3500 4.3500 206,900
Mar 18, 2024 4.4000 4.4800 4.2300 4.2600 4.2600 105,100
Mar 15, 2024 4.2200 4.4400 4.2200 4.4000 4.4000 185,100
Mar 14, 2024 4.4400 4.4400 4.2100 4.2400 4.2400 89,900
Mar 13, 2024 4.2600 4.4800 4.2600 4.4400 4.4400 101,400
Mar 12, 2024 4.2100 4.3700 4.2100 4.2600 4.2600 143,000
Mar 11, 2024 4.4700 4.5700 4.2630 4.3300 4.3300 87,700
Mar 8, 2024 4.4000 4.5100 4.3900 4.4700 4.4700 111,900
Mar 7, 2024 4.2600 4.3800 4.2150 4.3600 4.3600 57,800
Mar 6, 2024 4.2500 4.3500 4.2400 4.2500 4.2500 44,400
Mar 5, 2024 4.2100 4.3100 4.1200 4.2200 4.2200 115,100
Mar 4, 2024 4.2300 4.2800 4.0100 4.2500 4.2500 166,800
Mar 1, 2024 4.2800 4.3500 4.2400 4.2700 4.2700 100,100
Feb 29, 2024 4.3100 4.4200 4.1500 4.2500 4.2500 145,900
Feb 28, 2024 4.2100 4.2800 4.1600 4.2200 4.2200 72,600
Feb 27, 2024 4.1500 4.3000 4.1200 4.2500 4.2500 79,500
Feb 26, 2024 4.0000 4.1400 4.0000 4.1200 4.1200 87,700
Feb 23, 2024 4.1100 4.2100 4.0000 4.0600 4.0600 109,100
Feb 22, 2024 4.0500 4.1800 4.0000 4.1000 4.1000 63,900
Feb 21, 2024 4.2200 4.2900 3.9400 4.0500 4.0500 162,100
Feb 20, 2024 4.5500 4.6350 4.1900 4.2100 4.2100 252,400
Feb 16, 2024 4.5300 4.7200 4.4400 4.6200 4.6200 124,300
Feb 15, 2024 4.3900 4.6990 4.3800 4.5800 4.5800 119,500
Feb 14, 2024 4.3100 4.3800 4.2300 4.3800 4.3800 69,600
Feb 13, 2024 4.6000 4.6600 4.0700 4.2900 4.2900 247,300
Feb 12, 2024 4.5000 4.7500 4.4800 4.7300 4.7300 89,200
Feb 9, 2024 4.4000 4.5600 4.3500 4.4600 4.4600 59,500
Feb 8, 2024 4.4100 4.4500 4.3100 4.4000 4.4000 52,300
Feb 7, 2024 4.3700 4.4400 4.2500 4.4100 4.4100 93,800
Feb 6, 2024 4.3000 4.4000 4.2600 4.3100 4.3100 63,600
Feb 5, 2024 4.2500 4.3600 4.2500 4.3000 4.3000 74,700
Feb 2, 2024 4.2500 4.3500 4.2350 4.3000 4.3000 100,500
Feb 1, 2024 4.3100 4.3900 4.2300 4.3300 4.3300 48,300
Jan 31, 2024 4.2700 4.4100 4.2300 4.2500 4.2500 69,600
Jan 30, 2024 4.4800 4.4800 4.2200 4.2800 4.2800 90,700
Jan 29, 2024 4.3100 4.4900 4.2500 4.4900 4.4900 83,100
Jan 26, 2024 4.3900 4.5100 4.2700 4.3000 4.3000 89,900
Jan 25, 2024 4.3600 4.4100 4.2500 4.3500 4.3500 73,000
Jan 24, 2024 4.6000 4.7990 4.2400 4.2700 4.2700 107,000
Jan 23, 2024 4.3400 4.5000 4.2200 4.5000 4.5000 141,500
Jan 22, 2024 4.3200 4.3200 4.0700 4.2200 4.2200 153,500
Jan 19, 2024 4.5100 4.7600 4.0660 4.2400 4.2400 311,000
Jan 18, 2024 4.8200 4.8900 4.7500 4.8400 4.8400 111,400
Jan 17, 2024 4.7500 4.8400 4.6200 4.7800 4.7800 106,700
Jan 16, 2024 4.7500 4.7950 4.7200 4.7500 4.7500 99,100
Jan 12, 2024 4.9800 5.0700 4.8200 4.8300 4.8300 108,500
Jan 11, 2024 5.0500 5.0900 4.8200 4.9300 4.9300 103,600
Jan 10, 2024 4.8200 4.9500 4.7200 4.9400 4.9400 97,500
Jan 9, 2024 5.3200 5.3500 4.8050 4.8250 4.8250 192,100
Jan 8, 2024 5.1600 5.5800 5.1460 5.4500 5.4500 139,100
Jan 5, 2024 5.8500 5.8500 5.0800 5.1900 5.1900 162,500
Jan 4, 2024 5.8800 5.9600 5.7200 5.7800 5.7800 138,700
Jan 3, 2024 5.9100 6.0900 5.8500 5.8700 5.8700 157,000
Jan 2, 2024 6.0300 6.1800 5.8200 6.0100 6.0100 172,700
Dec 29, 2023 6.4000 6.4500 5.9800 6.0000 6.0000 181,900
Dec 28, 2023 6.2100 6.5000 6.2100 6.3900 6.3900 185,600
Dec 27, 2023 5.9100 6.4100 5.8750 6.2700 6.2700 531,900
Dec 26, 2023 5.3800 5.8600 5.3000 5.8400 5.8400 235,200
Dec 22, 2023 5.1300 5.3900 5.1300 5.3600 5.3600 95,500
Dec 21, 2023 5.0400 5.1400 4.8800 5.1300 5.1300 149,800

Related Tickers

AVNW Aviat Networks, Inc.
16.85
+0.96%
 
AIRG Airgain, Inc.
6.99
+1.45%
 
CLFD Clearfield, Inc.
30.11
-1.25%
 
CMTL Comtech Telecommunications Corp.
3.6900
+22.59%
 
DZSI DZS Inc.
0.7600
-9.52%
 
UI Ubiquiti Inc.
343.53
+2.48%
 
SILC Silicom Ltd.
15.13
+1.20%
 
ADTN ADTRAN Holdings, Inc.
8.19
-2.38%
 
COMM CommScope Holding Company, Inc.
5.58
-2.11%
 
ASNS Actelis Networks, Inc.
1.0300
+0.98%