5 DAY PERFORMANCE
+37.78%
1 MONTH PERFORMANCE
-31.11%
3 MONTH PERFORMANCE
+3.99%
6 MONTH PERFORMANCE
-45.93%
YEAR-TO-DATE PERFORMANCE
+44.23%
1 YEAR PERFORMANCE
-78.17%
Cambium Networks Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.64 | $0.63 (-1.25%) | $0.69 | $0.63 | 127,688 | $17.72 M |
| 03/11/2025 | $0.64 | $0.65 (1.55%) | $0.67 | $0.62 | 55,845 | $18.13 M |
| 03/10/2025 | $0.70 | $0.62 (-11.29%) | $0.75 | $0.59 | 219,000 | $17.33 M |
| 03/07/2025 | $0.65 | $0.68 (3.85%) | $0.76 | $0.65 | 222,300 | $18.83 M |
| 03/06/2025 | $0.76 | $0.65 (-14.82%) | $0.79 | $0.63 | 375,300 | $18.14 M |
| 03/05/2025 | $0.82 | $0.77 (-5.61%) | $0.83 | $0.76 | 67,107 | $21.60 M |
| 03/04/2025 | $0.69 | $0.81 (17.39%) | $0.84 | $0.69 | 194,707 | $22.60 M |
| 03/03/2025 | $0.84 | $0.69 (-17.86%) | $0.88 | $0.68 | 214,438 | $19.25 M |
| 02/28/2025 | $0.84 | $0.82 (-2.35%) | $0.85 | $0.82 | 106,806 | $22.89 M |
| 02/27/2025 | $0.99 | $0.86 (-13.1%) | $1.05 | $0.86 | 250,517 | $24.00 M |
| 02/26/2025 | $1.02 | $0.97 (-4.78%) | $1.04 | $0.94 | 192,699 | $27.10 M |
| 02/25/2025 | $1.09 | $1.05 (-3.67%) | $1.16 | $1.01 | 94,300 | $29.30 M |
| 02/24/2025 | $1.07 | $1.08 (0.93%) | $1.12 | $0.98 | 180,800 | $30.14 M |
| 02/21/2025 | $1.08 | $1.06 (-1.85%) | $1.18 | $1.00 | 317,800 | $29.58 M |
| 02/20/2025 | $1.09 | $1.10 (0.92%) | $1.16 | $1.02 | 156,833 | $30.69 M |
| 02/19/2025 | $1.11 | $1.10 (-0.9%) | $1.19 | $1.08 | 145,238 | $30.69 M |
| 02/18/2025 | $1.31 | $1.14 (-12.98%) | $1.37 | $1.05 | 297,447 | $31.81 M |
| 02/14/2025 | $1.37 | $1.31 (-4.38%) | $1.41 | $1.31 | 45,400 | $36.55 M |
| 02/13/2025 | $1.34 | $1.38 (2.99%) | $1.41 | $1.33 | 99,630 | $38.51 M |
| 02/12/2025 | $1.38 | $1.35 (-2.17%) | $1.38 | $1.32 | 49,910 | $37.67 M |
| 02/11/2025 | $1.51 | $1.39 (-7.95%) | $1.54 | $1.35 | 163,600 | $38.79 M |
| 02/10/2025 | $1.55 | $1.51 (-2.58%) | $1.63 | $1.48 | 222,207 | $42.13 M |
| 02/07/2025 | $1.43 | $1.50 (4.9%) | $1.69 | $1.43 | 323,160 | $41.85 M |
| 02/06/2025 | $1.31 | $1.40 (6.87%) | $1.47 | $1.28 | 268,712 | $39.06 M |
| 02/05/2025 | $1.16 | $1.30 (12.07%) | $1.33 | $1.16 | 216,216 | $36.27 M |
| 02/04/2025 | $1.15 | $1.15 (0%) | $1.17 | $1.11 | 53,948 | $32.09 M |
| 02/03/2025 | $1.15 | $1.14 (-0.87%) | $1.17 | $1.11 | 135,948 | $31.81 M |
| 01/31/2025 | $1.20 | $1.18 (-1.67%) | $1.22 | $1.16 | 49,902 | $32.93 M |
| 01/30/2025 | $1.17 | $1.20 (2.56%) | $1.20 | $1.10 | 88,572 | $33.48 M |
| 01/29/2025 | $1.20 | $1.18 (-1.67%) | $1.28 | $1.12 | 112,374 | $32.93 M |
| 01/28/2025 | $1.34 | $1.18 (-11.94%) | $1.36 | $1.14 | 203,130 | $32.93 M |
| 01/27/2025 | $1.20 | $1.31 (9.17%) | $1.31 | $1.20 | 495,434 | $36.55 M |
| 01/24/2025 | $1.23 | $1.17 (-4.88%) | $1.25 | $1.09 | 348,932 | $32.65 M |
| 01/23/2025 | $1.00 | $1.18 (18%) | $1.21 | $1.00 | 593,200 | $32.93 M |
| 01/22/2025 | $1.00 | $1.02 (2.24%) | $1.02 | $0.99 | 190,800 | $28.46 M |
| 01/21/2025 | $1.00 | $0.99 (-1%) | $1.08 | $0.98 | 137,737 | $27.62 M |
| 01/17/2025 | $0.98 | $1.03 (5.1%) | $1.06 | $0.97 | 143,942 | $28.74 M |
| 01/16/2025 | $1.00 | $0.98 (-2%) | $1.04 | $0.97 | 80,103 | $27.34 M |
| 01/15/2025 | $0.99 | $1.00 (1.01%) | $1.03 | $0.96 | 249,206 | $27.90 M |
| 01/14/2025 | $0.98 | $0.96 (-2.35%) | $0.98 | $0.92 | 103,000 | $26.70 M |
| 01/13/2025 | $0.95 | $0.97 (1.3%) | $0.98 | $0.91 | 139,900 | $26.97 M |
| 01/10/2025 | $1.01 | $0.98 (-3.43%) | $1.05 | $0.87 | 271,300 | $27.22 M |
| 01/08/2025 | $1.08 | $1.00 (-7.86%) | $1.10 | $0.98 | 435,294 | $27.77 M |
| 01/07/2025 | $0.98 | $1.04 (6.12%) | $1.12 | $0.98 | 389,762 | $29.02 M |
| 01/06/2025 | $1.06 | $0.93 (-12.74%) | $1.19 | $0.92 | 989,200 | $25.81 M |
| 01/03/2025 | $0.81 | $0.87 (7.16%) | $0.88 | $0.78 | 244,638 | $24.22 M |
| 01/02/2025 | $0.66 | $0.78 (18.52%) | $0.92 | $0.66 | 1.40 M | $21.88 M |
| 12/31/2024 | $0.80 | $0.64 (-19.4%) | $0.84 | $0.64 | 1.43 M | $17.99 M |
| 12/30/2024 | $0.86 | $0.80 (-7.12%) | $0.94 | $0.79 | 340,938 | $22.31 M |
| 12/27/2024 | $0.83 | $0.86 (3.41%) | $0.95 | $0.82 | 205,949 | $23.95 M |
| 12/26/2024 | $0.73 | $0.83 (13.7%) | $0.85 | $0.72 | 259,652 | $23.16 M |
| 12/24/2024 | $0.75 | $0.73 (-2.27%) | $0.78 | $0.72 | 803,129 | $20.45 M |
| 12/23/2024 | $0.75 | $0.75 (-0.67%) | $0.80 | $0.72 | 976,317 | $20.79 M |
| 12/20/2024 | $0.73 | $0.72 (-1.52%) | $0.77 | $0.71 | 198,300 | $20.12 M |
| 12/19/2024 | $0.73 | $0.74 (1.37%) | $0.77 | $0.68 | 652,200 | $20.65 M |
| 12/18/2024 | $0.78 | $0.70 (-10%) | $0.81 | $0.69 | 488,204 | $19.53 M |
| 12/17/2024 | $0.78 | $0.66 (-15.12%) | $0.80 | $0.66 | 399,844 | $18.47 M |
| 12/16/2024 | $0.82 | $0.78 (-4.88%) | $0.82 | $0.77 | 259,726 | $21.76 M |
| 12/13/2024 | $0.90 | $0.80 (-10.87%) | $0.92 | $0.78 | 171,215 | $22.38 M |
| 12/12/2024 | $0.96 | $0.89 (-6.37%) | $1.02 | $0.89 | 150,100 | $24.95 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.
