5 DAY PERFORMANCE
-16.00%
1 MONTH PERFORMANCE
-48.15%
3 MONTH PERFORMANCE
+157.91%
6 MONTH PERFORMANCE
+416.92%
YEAR-TO-DATE PERFORMANCE
+160.55%
1 YEAR PERFORMANCE
+41.18%
Cambium Networks Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $2.24 | $1.76 (-21.25%) | $2.24 | $1.58 | 7.28 M | $46.60 M |
| 12/03/2025 | $1.57 | $1.68 (7.01%) | $1.72 | $1.56 | 817.51 K | $46.88 M |
| 12/02/2025 | $1.70 | $1.59 (-6.47%) | $1.73 | $1.55 | 1.16 M | $44.37 M |
| 12/01/2025 | $1.95 | $1.83 (-6.15%) | $2.13 | $1.79 | 1.17 M | $51.06 M |
| 11/28/2025 | $2.04 | $2.00 (-1.96%) | $2.08 | $1.96 | 700.20 K | $55.81 M |
| 11/26/2025 | $1.98 | $2.10 (6.06%) | $2.20 | $1.97 | 986.15 K | $58.60 M |
| 11/25/2025 | $2.27 | $1.97 (-13.22%) | $2.27 | $1.95 | 1.76 M | $54.97 M |
| 11/24/2025 | $2.32 | $2.27 (-2.16%) | $2.48 | $2.16 | 1.12 M | $63.34 M |
| 11/21/2025 | $2.40 | $2.32 (-3.33%) | $2.50 | $2.10 | 1.57 M | $64.73 M |
| 11/20/2025 | $2.72 | $2.48 (-8.82%) | $2.75 | $2.37 | 1.69 M | $69.20 M |
| 11/19/2025 | $2.61 | $2.64 (1.15%) | $2.97 | $2.45 | 2.45 M | $73.66 M |
| 11/18/2025 | $2.61 | $2.61 (0%) | $2.75 | $2.44 | 1.92 M | $72.83 M |
| 11/17/2025 | $3.13 | $2.68 (-14.38%) | $3.19 | $2.65 | 2.97 M | $74.78 M |
| 11/14/2025 | $2.91 | $2.80 (-3.78%) | $3.73 | $2.80 | 12.98 M | $78.13 M |
| 11/13/2025 | $2.73 | $2.79 (2.2%) | $3.21 | $2.73 | 3.65 M | $77.85 M |
| 11/12/2025 | $2.20 | $3.06 (39.09%) | $3.50 | $2.20 | 18.63 M | $85.38 M |
| 11/11/2025 | $2.22 | $2.25 (1.35%) | $2.35 | $2.05 | 2.27 M | $62.78 M |
| 11/10/2025 | $2.86 | $2.28 (-20.28%) | $2.92 | $2.18 | 3.64 M | $63.62 M |
| 11/07/2025 | $2.50 | $2.51 (0.4%) | $2.67 | $2.31 | 3.80 M | $70.04 M |
| 11/06/2025 | $2.61 | $2.76 (5.75%) | $3.29 | $2.61 | 9.78 M | $77.01 M |
| 11/05/2025 | $3.21 | $2.73 (-14.95%) | $3.48 | $2.63 | 24.49 M | $76.18 M |
| 11/04/2025 | $2.23 | $3.24 (45.29%) | $3.38 | $2.10 | 59.45 M | $90.41 M |
| 11/03/2025 | $2.62 | $2.04 (-22.14%) | $2.80 | $2.04 | 11.71 M | $56.92 M |
| 10/31/2025 | $3.02 | $2.99 (-0.99%) | $3.57 | $2.82 | 20.25 M | $83.43 M |
| 10/30/2025 | $5.56 | $3.75 (-32.55%) | $6.80 | $3.29 | 252.37 M | $104.64 M |
| 10/29/2025 | $2.26 | $2.95 (30.53%) | $4.18 | $1.58 | 560.23 M | $82.31 M |
| 10/28/2025 | $0.62 | $0.62 (-0.32%) | $0.64 | $0.60 | 91.33 K | $17.24 M |
| 10/27/2025 | $0.65 | $0.62 (-4.31%) | $0.67 | $0.62 | 148.05 K | $17.33 M |
| 10/24/2025 | $0.69 | $0.65 (-5.65%) | $0.71 | $0.65 | 117.40 K | $18.12 M |
| 10/23/2025 | $0.62 | $0.68 (8.62%) | $0.69 | $0.60 | 205.78 K | $18.89 M |
| 10/22/2025 | $0.61 | $0.62 (2.16%) | $0.64 | $0.61 | 53.40 K | $17.39 M |
| 10/21/2025 | $0.67 | $0.63 (-6.63%) | $0.68 | $0.61 | 64.50 K | $17.46 M |
| 10/20/2025 | $0.60 | $0.67 (11.73%) | $0.69 | $0.59 | 225.80 K | $18.76 M |
| 10/17/2025 | $0.71 | $0.61 (-13.39%) | $0.73 | $0.60 | 524.41 K | $17.16 M |
| 10/16/2025 | $0.78 | $0.75 (-4.26%) | $0.83 | $0.73 | 241.03 K | $20.84 M |
| 10/15/2025 | $0.82 | $0.80 (-3.39%) | $0.85 | $0.77 | 139.77 K | $22.19 M |
| 10/14/2025 | $0.77 | $0.82 (6.83%) | $0.87 | $0.77 | 377.10 K | $22.95 M |
| 10/13/2025 | $0.80 | $0.79 (-1.42%) | $0.84 | $0.75 | 202.85 K | $22.09 M |
| 10/10/2025 | $0.86 | $0.77 (-10.8%) | $0.86 | $0.75 | 289.90 K | $21.40 M |
| 10/09/2025 | $0.89 | $0.86 (-3.44%) | $0.89 | $0.85 | 148.80 K | $23.98 M |
| 10/08/2025 | $0.86 | $0.90 (4.07%) | $0.91 | $0.82 | 166.80 K | $24.97 M |
| 10/07/2025 | $0.92 | $0.86 (-6.82%) | $0.96 | $0.83 | 127.28 K | $23.92 M |
| 10/06/2025 | $0.92 | $0.91 (-1.84%) | $0.95 | $0.89 | 164.08 K | $25.33 M |
| 10/03/2025 | $0.81 | $0.90 (10.1%) | $0.90 | $0.81 | 178.50 K | $25.00 M |
| 10/02/2025 | $0.89 | $0.84 (-5.73%) | $0.89 | $0.79 | 345.80 K | $23.41 M |
| 10/01/2025 | $0.91 | $0.88 (-3.34%) | $0.92 | $0.87 | 91.60 K | $24.67 M |
| 09/30/2025 | $0.90 | $0.89 (-0.63%) | $0.95 | $0.87 | 83.01 K | $24.95 M |
| 09/29/2025 | $0.92 | $0.91 (-0.15%) | $0.95 | $0.88 | 163.35 K | $25.51 M |
| 09/26/2025 | $0.95 | $0.90 (-5.49%) | $0.97 | $0.87 | 164.70 K | $25.05 M |
| 09/25/2025 | $0.98 | $0.95 (-3.41%) | $1.01 | $0.89 | 267.83 K | $26.41 M |
| 09/24/2025 | $0.98 | $1.00 (1.7%) | $1.07 | $0.95 | 523.61 K | $27.77 M |
| 09/23/2025 | $1.05 | $0.97 (-7.62%) | $1.05 | $0.94 | 355.60 K | $27.07 M |
| 09/22/2025 | $0.89 | $1.01 (13.74%) | $1.10 | $0.86 | 1.15 M | $28.18 M |
| 09/19/2025 | $0.78 | $0.86 (9.96%) | $0.89 | $0.76 | 408.25 K | $23.94 M |
| 09/18/2025 | $0.73 | $0.75 (2.75%) | $0.77 | $0.71 | 186.10 K | $20.93 M |
| 09/17/2025 | $0.75 | $0.71 (-4.79%) | $0.76 | $0.70 | 188.40 K | $19.92 M |
| 09/16/2025 | $0.73 | $0.76 (3.56%) | $0.78 | $0.72 | 254.80 K | $21.09 M |
| 09/15/2025 | $0.73 | $0.72 (-1.11%) | $0.74 | $0.71 | 61.30 K | $20.09 M |
| 09/12/2025 | $0.75 | $0.72 (-3.47%) | $0.76 | $0.71 | 125.70 K | $20.20 M |
| 09/11/2025 | $0.73 | $0.75 (3.19%) | $0.77 | $0.71 | 180.70 K | $21.02 M |
| 09/10/2025 | $0.68 | $0.70 (2.91%) | $0.72 | $0.67 | 158.12 K | $19.54 M |
| 09/09/2025 | $0.66 | $0.66 (0.7%) | $0.69 | $0.65 | 196.70 K | $18.54 M |
| 09/08/2025 | $0.65 | $0.66 (1.48%) | $0.66 | $0.64 | 137.70 K | $18.39 M |
| 09/05/2025 | $0.64 | $0.65 (1.88%) | $0.68 | $0.62 | 365.40 K | $18.19 M |
| 09/04/2025 | $0.68 | $0.65 (-4.21%) | $0.70 | $0.63 | 203.61 K | $18.18 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
