5 DAY PERFORMANCE
-0.30%
1 MONTH PERFORMANCE
+20.64%
3 MONTH PERFORMANCE
-55.66%
6 MONTH PERFORMANCE
-60.17%
YEAR-TO-DATE PERFORMANCE
-27.11%
1 YEAR PERFORMANCE
-85.63%
Cambium Networks Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/22/2025 | $0.45 | $0.47 (4.44%) | $0.49 | $0.45 | 40.26 K | $13.11 M |
| 05/21/2025 | $0.45 | $0.45 (-0.38%) | $0.49 | $0.45 | 56.90 K | $12.56 M |
| 05/20/2025 | $0.51 | $0.47 (-8.69%) | $0.52 | $0.46 | 119.08 K | $12.99 M |
| 05/19/2025 | $0.47 | $0.49 (3.19%) | $0.49 | $0.45 | 53.00 K | $13.53 M |
| 05/16/2025 | $0.49 | $0.47 (-3.8%) | $0.51 | $0.47 | 70.40 K | $13.15 M |
| 05/15/2025 | $0.50 | $0.50 (-1.25%) | $0.53 | $0.49 | 59.70 K | $13.90 M |
| 05/14/2025 | $0.49 | $0.50 (2.02%) | $0.52 | $0.49 | 62.60 K | $13.95 M |
| 05/13/2025 | $0.47 | $0.49 (3.99%) | $0.51 | $0.46 | 95.10 K | $13.74 M |
| 05/12/2025 | $0.45 | $0.48 (5.56%) | $0.49 | $0.45 | 251.71 K | $13.25 M |
| 05/09/2025 | $0.46 | $0.45 (-2.46%) | $0.46 | $0.45 | 68.53 K | $12.52 M |
| 05/08/2025 | $0.46 | $0.45 (-2.02%) | $0.47 | $0.44 | 62.41 K | $12.58 M |
| 05/07/2025 | $0.45 | $0.45 (-0.44%) | $0.46 | $0.44 | 30.24 K | $12.50 M |
| 05/06/2025 | $0.45 | $0.44 (-2.22%) | $0.46 | $0.44 | 110.13 K | $12.28 M |
| 05/05/2025 | $0.45 | $0.45 (-0.11%) | $0.46 | $0.45 | 130.04 K | $12.56 M |
| 05/02/2025 | $0.48 | $0.45 (-5.72%) | $0.48 | $0.45 | 61.15 K | $12.60 M |
| 05/01/2025 | $0.43 | $0.45 (5.39%) | $0.48 | $0.42 | 85.73 K | $12.56 M |
| 04/30/2025 | $0.45 | $0.43 (-4.44%) | $0.48 | $0.43 | 155.82 K | $12.00 M |
| 04/29/2025 | $0.42 | $0.45 (7.49%) | $0.48 | $0.41 | 359.91 K | $12.53 M |
| 04/28/2025 | $0.39 | $0.42 (8.55%) | $0.42 | $0.39 | 79.10 K | $11.66 M |
| 04/25/2025 | $0.41 | $0.39 (-4.55%) | $0.41 | $0.38 | 91.46 K | $10.89 M |
| 04/24/2025 | $0.39 | $0.40 (1.06%) | $0.40 | $0.38 | 134.73 K | $11.13 M |
| 04/23/2025 | $0.39 | $0.39 (-0.1%) | $0.41 | $0.39 | 49.92 K | $10.87 M |
| 04/22/2025 | $0.37 | $0.39 (5.14%) | $0.39 | $0.37 | 77.50 K | $10.85 M |
| 04/21/2025 | $0.37 | $0.38 (2.37%) | $0.40 | $0.37 | 73.00 K | $10.60 M |
| 04/17/2025 | $0.39 | $0.39 (0.03%) | $0.41 | $0.36 | 96.60 K | $10.75 M |
| 04/16/2025 | $0.39 | $0.37 (-4%) | $0.41 | $0.36 | 110.13 K | $10.45 M |
| 04/15/2025 | $0.40 | $0.40 (-0.75%) | $0.45 | $0.38 | 324.60 K | $11.08 M |
| 04/14/2025 | $0.35 | $0.40 (14%) | $0.40 | $0.33 | 290.05 K | $11.13 M |
| 04/11/2025 | $0.32 | $0.33 (3.34%) | $0.35 | $0.32 | 185.82 K | $9.23 M |
| 04/10/2025 | $0.31 | $0.32 (5.25%) | $0.33 | $0.30 | 130.71 K | $8.96 M |
| 04/09/2025 | $0.30 | $0.29 (-1.69%) | $0.33 | $0.28 | 233.45 K | $8.09 M |
| 04/08/2025 | $0.31 | $0.29 (-6.47%) | $0.33 | $0.28 | 370.60 K | $8.06 M |
| 04/07/2025 | $0.35 | $0.29 (-17.14%) | $0.37 | $0.29 | 663.20 K | $8.09 M |
| 04/04/2025 | $0.28 | $0.28 (0.93%) | $0.32 | $0.23 | 747.50 K | $7.89 M |
| 04/03/2025 | $0.37 | $0.27 (-27.19%) | $0.37 | $0.26 | 808.12 K | $7.52 M |
| 04/02/2025 | $0.37 | $0.34 (-8.43%) | $0.37 | $0.31 | 611.90 K | $9.45 M |
| 04/01/2025 | $0.38 | $0.31 (-17.29%) | $0.38 | $0.29 | 2.30 M | $8.77 M |
| 03/31/2025 | $0.68 | $0.71 (3.9%) | $0.75 | $0.67 | 454.10 K | $19.69 M |
| 03/28/2025 | $0.76 | $0.70 (-8.16%) | $0.76 | $0.61 | 210.80 K | $19.53 M |
| 03/27/2025 | $0.78 | $0.77 (-1.39%) | $0.80 | $0.73 | 61.71 K | $21.43 M |
| 03/26/2025 | $0.80 | $0.79 (-1.63%) | $0.82 | $0.75 | 47.24 K | $21.96 M |
| 03/25/2025 | $0.79 | $0.77 (-2.6%) | $0.82 | $0.77 | 18.40 K | $21.56 M |
| 03/24/2025 | $0.79 | $0.79 (0.51%) | $0.82 | $0.75 | 58.53 K | $22.10 M |
| 03/21/2025 | $0.75 | $0.79 (4.47%) | $0.79 | $0.75 | 45.65 K | $21.97 M |
| 03/20/2025 | $0.85 | $0.76 (-10.12%) | $0.85 | $0.76 | 39.54 K | $21.32 M |
| 03/19/2025 | $0.83 | $0.87 (5.3%) | $0.88 | $0.77 | 96.93 K | $24.39 M |
| 03/18/2025 | $0.76 | $0.80 (5.02%) | $0.85 | $0.75 | 111.50 K | $22.36 M |
| 03/17/2025 | $0.62 | $0.76 (23.42%) | $0.78 | $0.61 | 178.46 K | $21.32 M |
| 03/14/2025 | $0.59 | $0.60 (1.69%) | $0.65 | $0.59 | 225.70 K | $16.74 M |
| 03/13/2025 | $0.63 | $0.58 (-7.62%) | $0.66 | $0.58 | 140.93 K | $16.24 M |
| 03/12/2025 | $0.64 | $0.63 (-1.25%) | $0.69 | $0.63 | 127.70 K | $17.63 M |
| 03/11/2025 | $0.64 | $0.65 (1.55%) | $0.67 | $0.62 | 55.85 K | $18.13 M |
| 03/10/2025 | $0.70 | $0.62 (-11.29%) | $0.75 | $0.59 | 219.00 K | $17.33 M |
| 03/07/2025 | $0.65 | $0.68 (3.85%) | $0.76 | $0.65 | 222.30 K | $18.83 M |
| 03/06/2025 | $0.76 | $0.65 (-14.82%) | $0.79 | $0.63 | 375.30 K | $18.14 M |
| 03/05/2025 | $0.82 | $0.77 (-5.61%) | $0.83 | $0.76 | 67.11 K | $21.60 M |
| 03/04/2025 | $0.69 | $0.81 (17.39%) | $0.84 | $0.69 | 194.71 K | $22.60 M |
| 03/03/2025 | $0.84 | $0.69 (-17.86%) | $0.88 | $0.68 | 214.44 K | $19.25 M |
| 02/28/2025 | $0.84 | $0.82 (-2.35%) | $0.85 | $0.82 | 106.81 K | $22.89 M |
| 02/27/2025 | $0.99 | $0.86 (-13.1%) | $1.05 | $0.86 | 250.52 K | $24.00 M |
| 02/26/2025 | $1.02 | $0.97 (-4.78%) | $1.04 | $0.94 | 192.70 K | $27.10 M |
| 02/25/2025 | $1.09 | $1.05 (-3.67%) | $1.16 | $1.01 | 94.30 K | $29.30 M |
| 02/24/2025 | $1.07 | $1.08 (0.93%) | $1.12 | $0.98 | 180.80 K | $30.14 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.
