-
5 DAY PERFORMANCE
-3.45% -
1 MONTH PERFORMANCE
-22.76% -
3 MONTH PERFORMANCE
-39.13% -
6 MONTH PERFORMANCE
-66.96% -
YEAR-TO-DATE PERFORMANCE
-81.33% -
1 YEAR PERFORMANCE
-74.07%
Cambium Networks Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $1.07 | $1.10 (2.8%) | $1.10 | $1.07 | 3,638 | |
| 11/20/2024 | $1.10 | $1.09 (-0.91%) | $1.10 | $1.08 | 99,028 | $30.41 M |
| 11/19/2024 | $1.09 | $1.07 (-1.83%) | $1.11 | $1.06 | 110,500 | $29.86 M |
| 11/18/2024 | $1.16 | $1.10 (-5.17%) | $1.19 | $1.06 | 129,600 | $30.69 M |
| 11/15/2024 | $1.20 | $1.16 (-3.33%) | $1.20 | $1.15 | 59,900 | $32.37 M |
| 11/14/2024 | $1.18 | $1.20 (1.69%) | $1.24 | $1.17 | 24,906 | $33.48 M |
| 11/13/2024 | $1.26 | $1.13 (-10.32%) | $1.29 | $1.12 | 63,114 | $31.53 M |
| 11/12/2024 | $1.22 | $1.27 (4.1%) | $1.28 | $1.22 | 52,148 | $35.44 M |
| 11/11/2024 | $1.22 | $1.25 (2.46%) | $1.35 | $1.18 | 90,590 | $34.88 M |
| 11/08/2024 | $1.31 | $1.18 (-9.92%) | $1.35 | $1.18 | 70,000 | $32.93 M |
| 11/07/2024 | $1.29 | $1.33 (3.1%) | $1.40 | $1.29 | 81,908 | $37.11 M |
| 11/06/2024 | $1.38 | $1.31 (-5.07%) | $1.50 | $1.30 | 80,027 | $36.55 M |
| 11/05/2024 | $1.36 | $1.33 (-2.21%) | $1.38 | $1.33 | 50,700 | $37.11 M |
| 11/04/2024 | $1.27 | $1.31 (3.15%) | $1.33 | $1.27 | 51,500 | $36.55 M |
| 11/01/2024 | $1.31 | $1.28 (-2.29%) | $1.33 | $1.25 | 40,722 | $35.72 M |
| 10/31/2024 | $1.27 | $1.30 (2.36%) | $1.31 | $1.25 | 24,402 | $36.27 M |
| 10/30/2024 | $1.22 | $1.28 (4.92%) | $1.32 | $1.22 | 126,700 | $35.72 M |
| 10/29/2024 | $1.21 | $1.25 (3.31%) | $1.29 | $1.21 | 477,700 | $34.88 M |
| 10/28/2024 | $1.23 | $1.22 (-0.81%) | $1.25 | $1.19 | 42,100 | $34.04 M |
| 10/25/2024 | $1.23 | $1.24 (0.81%) | $1.33 | $1.19 | 22,200 | $34.60 M |
| 10/24/2024 | $1.08 | $1.19 (10.19%) | $1.21 | $1.08 | 60,600 | $33.20 M |
| 10/23/2024 | $1.25 | $1.10 (-12%) | $1.30 | $1.10 | 273,800 | $30.69 M |
| 10/22/2024 | $1.45 | $1.30 (-10.34%) | $1.46 | $1.29 | 114,152 | $36.27 M |
| 10/21/2024 | $1.46 | $1.45 (-0.68%) | $1.48 | $1.45 | 21,600 | $40.46 M |
| 10/18/2024 | $1.45 | $1.47 (1.38%) | $1.50 | $1.45 | 35,117 | $41.02 M |
| 10/17/2024 | $1.43 | $1.46 (2.1%) | $1.48 | $1.43 | 30,236 | $40.74 M |
| 10/16/2024 | $1.46 | $1.46 (0%) | $1.50 | $1.43 | 34,236 | $40.74 M |
| 10/15/2024 | $1.42 | $1.41 (-0.7%) | $1.46 | $1.40 | 91,402 | $39.34 M |
| 10/14/2024 | $1.43 | $1.42 (-0.7%) | $1.46 | $1.41 | 17,000 | $39.62 M |
| 10/11/2024 | $1.42 | $1.45 (2.11%) | $1.47 | $1.42 | 65,706 | $40.46 M |
| 10/10/2024 | $1.40 | $1.42 (1.43%) | $1.48 | $1.40 | 42,500 | $39.62 M |
| 10/09/2024 | $1.44 | $1.40 (-2.78%) | $1.45 | $1.40 | 46,717 | $39.06 M |
| 10/08/2024 | $1.50 | $1.41 (-6%) | $1.61 | $1.40 | 56,028 | $39.34 M |
| 10/07/2024 | $1.64 | $1.49 (-9.15%) | $1.65 | $1.49 | 98,812 | $41.58 M |
| 10/04/2024 | $1.74 | $1.64 (-5.75%) | $1.76 | $1.61 | 96,300 | $45.76 M |
| 10/03/2024 | $1.81 | $1.74 (-3.87%) | $1.84 | $1.74 | 33,548 | $48.55 M |
| 10/02/2024 | $1.72 | $1.74 (1.16%) | $1.75 | $1.72 | 6,600 | $48.55 M |
| 10/01/2024 | $1.85 | $1.72 (-7.03%) | $1.85 | $1.71 | 28,528 | $47.99 M |
| 09/30/2024 | $1.90 | $1.83 (-3.68%) | $1.90 | $1.76 | 26,100 | $51.06 M |
| 09/27/2024 | $1.80 | $1.86 (3.33%) | $1.91 | $1.79 | 26,300 | $51.90 M |
| 09/26/2024 | $1.73 | $1.80 (4.05%) | $2.08 | $1.67 | 577,100 | $50.23 M |
| 09/25/2024 | $1.71 | $1.69 (-1.17%) | $1.73 | $1.66 | 18,608 | $47.16 M |
| 09/24/2024 | $1.71 | $1.73 (1.17%) | $1.78 | $1.70 | 19,128 | $48.27 M |
| 09/23/2024 | $1.80 | $1.72 (-4.44%) | $1.80 | $1.72 | 24,200 | $47.99 M |
| 09/20/2024 | $1.80 | $1.77 (-1.67%) | $1.82 | $1.74 | 21,700 | $49.39 M |
| 09/19/2024 | $1.90 | $1.79 (-5.79%) | $1.91 | $1.76 | 28,005 | $49.95 M |
| 09/18/2024 | $1.98 | $1.89 (-4.55%) | $1.98 | $1.89 | 30,531 | $52.74 M |
| 09/17/2024 | $1.90 | $1.97 (3.68%) | $2.00 | $1.87 | 31,100 | $54.97 M |
| 09/16/2024 | $1.76 | $1.86 (5.68%) | $1.90 | $1.75 | 56,400 | $51.90 M |
| 09/13/2024 | $1.72 | $1.75 (1.74%) | $1.78 | $1.72 | 28,249 | $48.83 M |
| 09/12/2024 | $1.66 | $1.72 (3.61%) | $1.73 | $1.65 | 24,038 | $47.99 M |
| 09/11/2024 | $1.68 | $1.69 (0.6%) | $1.70 | $1.61 | 50,944 | $47.16 M |
| 09/10/2024 | $1.68 | $1.68 (0%) | $1.70 | $1.61 | 38,500 | $46.88 M |
| 09/09/2024 | $1.64 | $1.68 (2.44%) | $1.69 | $1.64 | 20,500 | $46.88 M |
| 09/06/2024 | $1.70 | $1.67 (-1.76%) | $1.70 | $1.64 | 22,500 | $46.60 M |
| 09/05/2024 | $1.67 | $1.71 (2.4%) | $1.75 | $1.64 | 12,702 | $47.71 M |
| 09/04/2024 | $1.66 | $1.69 (1.81%) | $1.70 | $1.62 | 23,406 | $47.16 M |
| 09/03/2024 | $1.71 | $1.63 (-4.68%) | $1.73 | $1.60 | 47,506 | $45.48 M |
| 08/30/2024 | $1.78 | $1.73 (-2.81%) | $1.79 | $1.72 | 9,665 | $48.27 M |
| 08/29/2024 | $1.71 | $1.76 (2.92%) | $1.79 | $1.71 | 210,500 | $49.11 M |
| 08/28/2024 | $1.66 | $1.73 (4.22%) | $1.75 | $1.66 | 31,347 | $48.27 M |
| 08/27/2024 | $1.62 | $1.66 (2.47%) | $1.75 | $1.58 | 96,000 | $46.32 M |
| 08/26/2024 | $1.78 | $1.64 (-7.87%) | $1.80 | $1.63 | 134,842 | $45.76 M |
| 08/23/2024 | $1.79 | $1.78 (-0.56%) | $1.84 | $1.76 | 38,638 | $49.67 M |
| 08/22/2024 | $1.82 | $1.77 (-2.75%) | $1.87 | $1.74 | 21,900 | $49.39 M |
| 08/21/2024 | $1.83 | $1.84 (0.55%) | $1.87 | $1.79 | 35,100 | $51.34 M |