Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGM - Nasdaq Real Time Price USD

Cambium Networks Corporation (CMBM)

0.4663
+0.0183
+(4.05%)
As of 9:36:55 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 8, 20250.46000.47000.46000.46630.46633,408
May 7, 20250.45000.45800.44000.44800.448030,200
May 6, 20250.45000.46300.44000.44000.4400110,100
May 5, 20250.45100.46400.45000.45000.4500130,000
May 2, 20250.47900.48000.45000.45200.452061,100
May 1, 20250.42700.48000.42000.45000.450085,700
Apr 30, 20250.45000.48100.42900.43000.4300155,800
Apr 29, 20250.41800.48100.41100.44900.4490359,900
Apr 28, 20250.38500.42000.38500.41800.418079,100
Apr 25, 20250.40900.40900.38500.39000.390091,400
Apr 24, 20250.39500.40500.38000.39900.3990134,700
Apr 23, 20250.39000.41200.38800.39000.390049,900
Apr 22, 20250.37000.39000.37000.38900.389077,500
Apr 21, 20250.37100.40000.37000.38000.380073,000
Apr 17, 20250.38500.40800.36100.38500.385096,600
Apr 16, 20250.39000.40600.36000.37400.3740109,800
Apr 15, 20250.40000.44700.38000.39700.3970324,500
Apr 14, 20250.35000.40000.33000.39900.3990289,700
Apr 11, 20250.32000.34600.32000.33100.3310185,700
Apr 10, 20250.30500.33400.30000.32100.3210130,700
Apr 9, 20250.29500.33300.28300.29000.2900233,400
Apr 8, 20250.30900.33000.27700.28900.2890370,600
Apr 7, 20250.35000.37100.29000.29000.2900663,200
Apr 4, 20250.28000.32000.23100.28300.2830747,500
Apr 3, 20250.37000.37000.26000.26900.2690808,100
Apr 2, 20250.37000.37000.31300.33900.3390611,900
Apr 1, 20250.38000.38000.28700.31400.31402,303,600
Mar 31, 20250.67900.75000.67300.70600.7060454,100
Mar 28, 20250.76200.76200.61000.70000.7000210,800
Mar 27, 20250.77900.80200.73200.76800.768061,700
Mar 26, 20250.80000.82000.75000.78700.787047,000
Mar 25, 20250.79300.82000.77000.77300.773018,400
Mar 24, 20250.78800.81900.75100.79200.792058,500
Mar 21, 20250.75400.79000.75000.78700.787045,600
Mar 20, 20250.85000.85000.76400.76400.764039,200
Mar 19, 20250.83000.88000.77000.87400.874096,900
Mar 18, 20250.76300.85100.75000.80100.8010111,500
Mar 17, 20250.61900.77900.61000.76400.7640178,200
Mar 14, 20250.59000.65300.59000.60000.6000225,700
Mar 13, 20250.63000.66000.58100.58200.5820140,900
Mar 12, 20250.64000.68500.63000.63200.6320127,700
Mar 11, 20250.64000.66500.62100.65000.650055,800
Mar 10, 20250.70000.75000.59100.62100.6210219,000
Mar 7, 20250.65000.76000.65000.67500.6750222,300
Mar 6, 20250.76300.79400.62800.65000.6500375,300
Mar 5, 20250.82000.83000.76000.77400.774066,700
Mar 4, 20250.69000.83900.69000.81000.8100194,700
Mar 3, 20250.84000.87800.68300.69000.6900214,200
Feb 28, 20250.84000.85200.82000.82000.8200106,800
Feb 27, 20250.99001.04600.86000.86000.8600250,500
Feb 26, 20251.02001.04000.94000.97100.9710192,500
Feb 25, 20251.09001.16301.01001.04501.045094,300
Feb 24, 20251.07001.11800.98001.08001.0800180,800
Feb 21, 20251.08001.18001.00001.06001.0600317,800
Feb 20, 20251.09001.16001.02001.10001.1000156,800
Feb 19, 20251.11001.19001.08001.10001.1000145,200
Feb 18, 20251.31001.37001.05001.13501.1350297,400
Feb 14, 20251.37001.41001.31001.31001.310045,400
Feb 13, 20251.34001.41001.33001.38001.380099,600
Feb 12, 20251.38001.38001.32401.35001.350049,800
Feb 11, 20251.51001.54001.35001.39001.3900163,600
Feb 10, 20251.55001.63001.48001.51001.5100222,100
Feb 7, 20251.43001.69001.43001.50001.5000323,100
Feb 6, 20251.31001.46501.28001.40001.4000268,700
Feb 5, 20251.16001.33001.16001.30001.3000216,100
Feb 4, 20251.15001.17001.11001.15001.150053,800
Feb 3, 20251.15001.17201.10901.14001.1400135,900
Jan 31, 20251.20001.22001.16001.18001.180049,800
Jan 30, 20251.17001.20001.10001.20001.200088,200
Jan 29, 20251.20001.28001.12001.18001.1800112,300
Jan 28, 20251.34001.36001.14001.18001.1800202,800
Jan 27, 20251.20001.31001.20001.31001.3100495,300
Jan 24, 20251.23001.25001.08601.17001.1700348,700
Jan 23, 20251.00001.20901.00001.18001.1800593,200
Jan 22, 20250.99801.02500.99101.02001.0200190,800
Jan 21, 20251.00001.08000.98000.99000.9900137,400
Jan 17, 20250.98001.06000.96601.03001.0300143,900
Jan 16, 20251.00001.04000.96600.98000.980080,000
Jan 15, 20250.99001.02600.96001.00001.0000249,200
Jan 14, 20250.98000.98000.92000.95700.9570103,000
Jan 13, 20250.95400.97700.90700.96700.9670139,900
Jan 10, 20251.01001.05000.87400.97500.9750271,300
Jan 8, 20251.08001.10000.98000.99500.9950435,200
Jan 7, 20250.98001.12000.98001.04001.0400389,500
Jan 6, 20251.06001.19000.92000.92500.9250989,200
Jan 3, 20250.81000.87500.78400.86800.8680244,500
Jan 2, 20250.66200.91600.66200.78400.78401,400,000
Dec 31, 20240.80000.84000.64000.64500.64501,432,400
Dec 30, 20240.86100.94000.79300.80000.8000340,900
Dec 27, 20240.83000.95000.82000.85800.8580205,800
Dec 26, 20240.73000.84600.72000.83000.8300259,500
Dec 24, 20240.75000.78000.72000.73300.7330803,100
Dec 23, 20240.75000.79800.72000.74500.7450976,300
Dec 20, 20240.73200.77000.71000.72100.7210198,300
Dec 19, 20240.73000.76900.68000.74000.7400652,200
Dec 18, 20240.77800.81200.69200.70000.7000488,200
Dec 17, 20240.78000.80400.65700.66200.6620399,500
Dec 16, 20240.82000.82000.77200.78000.7800259,700
Dec 13, 20240.90000.92000.78000.80200.8020171,200
Dec 12, 20240.95501.02500.89000.89400.8940150,100
Dec 11, 20240.99001.04000.93500.93800.938068,600
Dec 10, 20241.05001.11000.97500.98900.9890145,300
Dec 9, 20241.05001.11001.00001.05001.0500319,700
Dec 6, 20241.03001.08000.99000.99000.9900152,400
Dec 5, 20241.17001.25001.02001.04001.0400121,600
Dec 4, 20241.21001.24001.17001.19001.190079,600
Dec 3, 20241.24001.25001.17001.20001.2000120,900
Dec 2, 20241.25001.26001.20001.24001.240057,400
Nov 29, 20241.23001.29001.23001.26001.260028,200
Nov 27, 20241.22001.26001.20001.22001.220042,700
Nov 26, 20241.27001.31301.16001.21001.210091,400
Nov 25, 20241.20001.36001.20001.25001.2500103,100
Nov 22, 20241.10001.18001.09301.18001.180052,000
Nov 21, 20241.07001.12001.07001.11001.1100175,800
Nov 20, 20241.10001.10001.08001.09001.090099,000
Nov 19, 20241.09001.11001.06001.07001.0700110,500
Nov 18, 20241.16001.19001.06001.10001.1000129,600
Nov 15, 20241.20001.20001.15001.16001.160059,900
Nov 14, 20241.18001.23501.17001.20001.200024,900
Nov 13, 20241.26001.29001.12001.13001.130063,100
Nov 12, 20241.22001.27901.22001.27001.270052,100
Nov 11, 20241.22001.34801.18001.25001.250090,400
Nov 8, 20241.31001.34501.18001.18001.180070,000
Nov 7, 20241.29001.40001.29001.33001.330081,900
Nov 6, 20241.38001.50001.30001.31001.310080,000
Nov 5, 20241.36001.38001.33001.33001.330050,700
Nov 4, 20241.27001.32901.27001.31001.310051,500
Nov 1, 20241.31001.33001.25001.28001.280040,700
Oct 31, 20241.27001.31001.25001.30001.300024,400
Oct 30, 20241.22001.31701.22001.28001.2800126,700
Oct 29, 20241.21001.28601.21001.25001.2500477,700
Oct 28, 20241.23001.25001.19001.22001.220042,100
Oct 25, 20241.23001.33001.19001.24001.240022,200
Oct 24, 20241.08001.21001.08001.19001.190060,600
Oct 23, 20241.25001.30001.10001.10001.1000273,800
Oct 22, 20241.45001.46301.29001.30001.3000114,100
Oct 21, 20241.46001.48001.45001.45001.450021,600
Oct 18, 20241.45001.50001.45001.47001.470035,100
Oct 17, 20241.43001.48001.43001.46001.460030,200
Oct 16, 20241.45801.50001.43001.46001.460034,200
Oct 15, 20241.42001.46401.40001.41001.410091,400
Oct 14, 20241.43001.46001.41001.42001.420017,000
Oct 11, 20241.42001.47001.42001.45001.450065,700
Oct 10, 20241.40001.47801.40001.42001.420042,500
Oct 9, 20241.44001.45001.40001.40001.400046,700
Oct 8, 20241.50001.61001.40001.41001.410056,000
Oct 7, 20241.64001.64501.49001.49001.490098,700
Oct 4, 20241.74001.76001.61001.64001.640096,300
Oct 3, 20241.81001.84001.74001.74001.740033,500
Oct 2, 20241.72001.75001.72001.74001.74006,600
Oct 1, 20241.85001.85001.71001.72001.720028,400
Sep 30, 20241.90001.90001.76001.83001.830026,100
Sep 27, 20241.80001.91001.79001.86001.860026,300
Sep 26, 20241.73002.08001.67001.80001.8000577,100
Sep 25, 20241.71001.72501.66001.69001.690018,600
Sep 24, 20241.71001.78001.70001.73001.730019,100
Sep 23, 20241.80001.80001.72001.72001.720024,200
Sep 20, 20241.80001.81501.74001.77001.770021,700
Sep 19, 20241.90001.90501.76001.79001.790028,000
Sep 18, 20241.98001.98001.88501.88501.885030,500
Sep 17, 20241.90002.00001.87001.97001.970031,100
Sep 16, 20241.75601.90001.75001.86001.860056,400
Sep 13, 20241.72001.78001.72001.75001.750028,200
Sep 12, 20241.66001.73001.65001.72001.720024,000
Sep 11, 20241.68001.70001.61001.69001.690050,900
Sep 10, 20241.68001.70001.61001.68001.680038,500
Sep 9, 20241.64001.69001.64001.68001.680020,500
Sep 6, 20241.69501.69501.64001.67001.670022,500
Sep 5, 20241.67001.75001.64001.70501.705012,700
Sep 4, 20241.66001.70001.62001.69001.690023,400
Sep 3, 20241.71001.73001.60001.63001.630047,500
Aug 30, 20241.78001.79001.72001.73001.73009,500
Aug 29, 20241.71001.79001.71001.76001.7600210,500
Aug 28, 20241.66001.75001.66001.73001.730031,300
Aug 27, 20241.62001.75001.58001.66001.660096,000
Aug 26, 20241.78001.79501.63001.64001.6400134,700
Aug 23, 20241.79001.84001.76001.78001.780038,600
Aug 22, 20241.82001.87001.74001.77001.770021,900
Aug 21, 20241.83001.87001.78901.84001.840035,100
Aug 20, 20241.85001.87001.77001.81001.810090,000
Aug 19, 20241.92001.93501.78001.83001.830075,000
Aug 16, 20241.80001.97001.80001.91001.9100152,100
Aug 15, 20241.61001.73001.59001.70001.7000406,600
Aug 14, 20241.67001.69001.52001.57001.5700198,900
Aug 13, 20241.63001.66001.57001.66001.6600171,400
Aug 12, 20241.74001.87901.57501.59001.5900136,000
Aug 9, 20241.83001.94901.69001.70001.7000140,200
Aug 8, 20241.77001.88001.76501.86001.8600136,000
Aug 7, 20241.79001.81501.75001.77001.770070,100
Aug 6, 20242.01002.01001.79001.79001.790083,600
Aug 5, 20241.91001.94001.82001.92001.920084,900
Aug 2, 20242.02002.04001.95001.97001.970092,800
Aug 1, 20242.14002.14002.00002.03002.030040,100
Jul 31, 20242.06002.13002.00002.13002.130052,400
Jul 30, 20242.14002.18002.01002.04002.040046,800
Jul 29, 20242.09002.14002.03002.13002.130064,200
Jul 26, 20242.00002.08001.99002.06002.060050,300
Jul 25, 20241.99001.99001.91001.98001.980064,200
Jul 24, 20242.09002.09001.95001.99001.990033,100
Jul 23, 20242.09002.19002.06002.12002.1200149,600
Jul 22, 20242.03002.19001.98102.12002.1200109,600
Jul 19, 20242.01002.04001.95302.03002.030041,800
Jul 18, 20242.06002.06501.95002.01002.0100123,700
Jul 17, 20242.08002.08002.01002.05002.050056,600
Jul 16, 20242.04002.11002.01002.08002.080044,200
Jul 15, 20242.00002.11001.99002.04002.040065,400
Jul 12, 20242.21002.21001.95002.01002.0100110,300
Jul 11, 20242.32002.50002.18002.22002.2200184,800
Jul 10, 20241.79002.44001.79002.35002.3500641,200
Jul 9, 20242.05002.07001.76001.79001.7900230,600
Jul 8, 20242.26002.29302.04002.08002.0800174,400
Jul 5, 20242.40002.40002.22002.25002.2500113,000
Jul 3, 20242.46002.49002.36002.37002.3700116,100
Jul 2, 20242.65002.68002.47502.49002.4900105,800
Jul 1, 20242.82002.87502.62002.65002.6500132,000
Jun 28, 20242.90002.95002.70002.79002.79001,791,100
Jun 27, 20242.94002.97002.85002.89002.8900154,200
Jun 26, 20242.96003.15002.91002.92002.920080,600
Jun 25, 20242.96002.99002.90002.99002.990069,900
Jun 24, 20242.93003.00002.90002.98002.980071,200
Jun 21, 20242.98003.12602.77002.92002.9200187,600
Jun 20, 20242.90003.00002.90002.98002.980062,900
Jun 18, 20242.94003.00002.81002.90002.900062,400
Jun 17, 20242.87002.93002.85002.92002.920065,100
Jun 14, 20242.98003.03502.81002.89002.890084,500
Jun 13, 20243.16003.18002.98002.98002.980049,300
Jun 12, 20243.25003.30003.12003.15003.150039,100
Jun 11, 20243.07003.18003.04003.16003.160082,000
Jun 10, 20243.10003.18003.06003.12003.120054,800
Jun 7, 20243.14003.20003.08003.16003.160064,900
Jun 6, 20243.15003.22003.06003.20003.200095,400
Jun 5, 20243.15003.26003.08803.18003.180064,300
Jun 4, 20243.15003.18003.05003.15003.150069,400
Jun 3, 20243.29003.29003.01003.19003.1900141,400
May 31, 20243.08003.23002.98003.21003.2100102,100
May 30, 20243.28003.28003.03503.05003.050075,000
May 29, 20243.35003.40003.22003.27003.270066,500
May 28, 20243.27003.40003.22003.36003.360087,500
May 24, 20243.29003.39003.22003.25003.250062,400
May 23, 20243.31003.44903.22003.27003.270091,800
May 22, 20243.43003.50003.27003.30003.300033,800
May 21, 20243.58003.63003.36003.39003.3900168,900
May 20, 20243.51003.69603.51003.59003.590090,100
May 17, 20243.64003.67003.46003.56003.5600104,500
May 16, 20243.57003.65003.48003.60003.600069,300
May 15, 20243.68003.72903.55003.59003.590057,500
May 14, 20243.65003.82003.56003.60003.600077,200
May 13, 20243.66003.66003.52103.55003.5500111,300
May 10, 20243.96003.96003.56003.58003.5800164,200
May 9, 20244.14004.16004.03004.03004.030058,900
May 8, 20244.00004.43004.00004.16004.1600112,500

Related Tickers

AIRG Airgain, Inc.
4.0600
+0.12%
 
AVNW Aviat Networks, Inc.
20.84
+1.26%
 
VISL Vislink Technologies, Inc.
2.4800
+4.20%
 
CLFD Clearfield, Inc.
31.21
+0.08%
 
HLIT Harmonic Inc.
9.00
+1.18%
 
ADTN ADTRAN Holdings, Inc.
7.95
0.00%
 
UI Ubiquiti Inc.
351.68
+2.07%
 
CMTL Comtech Telecommunications Corp.
1.4900
+3.56%
 
ADV.MU ADVA Optical Networking SE
20.20
0.00%
 
088800.KQ Ace Technologies Corp.
701.00
0.00%