NasdaqGM - Delayed Quote USD

Cambium Networks Corporation (CMBM)

3.4700 +0.1100 (+3.27%)
At close: April 23 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 3.4000 3.7000 3.4000 3.4700 3.4700 152,300
Apr 22, 2024 3.2900 3.3900 2.9250 3.3600 3.3600 247,900
Apr 19, 2024 3.4300 3.4300 3.2400 3.2700 3.2700 72,800
Apr 18, 2024 3.7700 3.8000 3.4100 3.4300 3.4300 341,000
Apr 17, 2024 3.9100 3.9210 3.6900 3.7300 3.7300 104,900
Apr 16, 2024 3.9400 4.0300 3.8800 3.9100 3.9100 104,700
Apr 15, 2024 4.1600 4.2900 3.9100 3.9400 3.9400 132,300
Apr 12, 2024 4.1600 4.2400 4.0800 4.1100 4.1100 65,900
Apr 11, 2024 4.1600 4.2100 4.0700 4.1800 4.1800 64,300
Apr 10, 2024 4.1200 4.2000 4.0200 4.1100 4.1100 192,500
Apr 9, 2024 4.2100 4.3680 4.2100 4.2600 4.2600 31,000
Apr 8, 2024 4.2200 4.2900 4.1790 4.2100 4.2100 83,600
Apr 5, 2024 4.3000 4.3600 4.0990 4.2000 4.2000 269,700
Apr 4, 2024 4.3800 4.4000 4.2900 4.3100 4.3100 84,700
Apr 3, 2024 4.3400 4.4500 4.2900 4.3000 4.3000 69,100
Apr 2, 2024 4.3000 4.3700 4.2800 4.3400 4.3400 102,000
Apr 1, 2024 4.3100 4.3500 4.2600 4.3000 4.3000 46,100
Mar 28, 2024 4.4500 4.4800 4.3000 4.3100 4.3100 105,400
Mar 27, 2024 4.3600 4.4600 4.3000 4.4100 4.4100 95,600
Mar 26, 2024 4.4900 4.4900 4.3000 4.3000 4.3000 72,200
Mar 25, 2024 4.4000 4.4900 4.3700 4.4100 4.4100 61,400
Mar 22, 2024 4.5500 4.5700 4.3400 4.3800 4.3800 74,500
Mar 21, 2024 4.6900 4.9170 4.5400 4.5500 4.5500 80,700
Mar 20, 2024 4.3100 4.6600 4.3100 4.6400 4.6400 116,800
Mar 19, 2024 4.2500 4.4090 4.1470 4.3500 4.3500 206,900
Mar 18, 2024 4.4000 4.4800 4.2300 4.2600 4.2600 105,100
Mar 15, 2024 4.2200 4.4400 4.2200 4.4000 4.4000 185,100
Mar 14, 2024 4.4400 4.4400 4.2100 4.2400 4.2400 89,900
Mar 13, 2024 4.2600 4.4800 4.2600 4.4400 4.4400 101,400
Mar 12, 2024 4.2100 4.3700 4.2100 4.2600 4.2600 143,000
Mar 11, 2024 4.4700 4.5700 4.2630 4.3300 4.3300 87,700
Mar 8, 2024 4.4000 4.5100 4.3900 4.4700 4.4700 111,900
Mar 7, 2024 4.2600 4.3800 4.2150 4.3600 4.3600 57,800
Mar 6, 2024 4.2500 4.3500 4.2400 4.2500 4.2500 44,400
Mar 5, 2024 4.2100 4.3100 4.1200 4.2200 4.2200 115,100
Mar 4, 2024 4.2300 4.2800 4.0100 4.2500 4.2500 166,800
Mar 1, 2024 4.2800 4.3500 4.2400 4.2700 4.2700 100,100
Feb 29, 2024 4.3100 4.4200 4.1500 4.2500 4.2500 145,900
Feb 28, 2024 4.2100 4.2800 4.1600 4.2200 4.2200 72,600
Feb 27, 2024 4.1500 4.3000 4.1200 4.2500 4.2500 79,500
Feb 26, 2024 4.0000 4.1400 4.0000 4.1200 4.1200 87,700
Feb 23, 2024 4.1100 4.2100 4.0000 4.0600 4.0600 109,100
Feb 22, 2024 4.0500 4.1800 4.0000 4.1000 4.1000 63,900
Feb 21, 2024 4.2200 4.2900 3.9400 4.0500 4.0500 162,100
Feb 20, 2024 4.5500 4.6350 4.1900 4.2100 4.2100 252,400
Feb 16, 2024 4.5300 4.7200 4.4400 4.6200 4.6200 124,300
Feb 15, 2024 4.3900 4.6990 4.3800 4.5800 4.5800 119,500
Feb 14, 2024 4.3100 4.3800 4.2300 4.3800 4.3800 69,600
Feb 13, 2024 4.6000 4.6600 4.0700 4.2900 4.2900 247,300
Feb 12, 2024 4.5000 4.7500 4.4800 4.7300 4.7300 89,200
Feb 9, 2024 4.4000 4.5600 4.3500 4.4600 4.4600 59,500
Feb 8, 2024 4.4100 4.4500 4.3100 4.4000 4.4000 52,300
Feb 7, 2024 4.3700 4.4400 4.2500 4.4100 4.4100 93,800
Feb 6, 2024 4.3000 4.4000 4.2600 4.3100 4.3100 63,600
Feb 5, 2024 4.2500 4.3600 4.2500 4.3000 4.3000 74,700
Feb 2, 2024 4.2500 4.3500 4.2350 4.3000 4.3000 100,500
Feb 1, 2024 4.3100 4.3900 4.2300 4.3300 4.3300 48,300
Jan 31, 2024 4.2700 4.4100 4.2300 4.2500 4.2500 69,600
Jan 30, 2024 4.4800 4.4800 4.2200 4.2800 4.2800 90,700
Jan 29, 2024 4.3100 4.4900 4.2500 4.4900 4.4900 83,100
Jan 26, 2024 4.3900 4.5100 4.2700 4.3000 4.3000 89,900
Jan 25, 2024 4.3600 4.4100 4.2500 4.3500 4.3500 73,000
Jan 24, 2024 4.6000 4.7990 4.2400 4.2700 4.2700 107,000
Jan 23, 2024 4.3400 4.5000 4.2200 4.5000 4.5000 141,500
Jan 22, 2024 4.3200 4.3200 4.0700 4.2200 4.2200 153,500
Jan 19, 2024 4.5100 4.7600 4.0660 4.2400 4.2400 311,000
Jan 18, 2024 4.8200 4.8900 4.7500 4.8400 4.8400 111,400
Jan 17, 2024 4.7500 4.8400 4.6200 4.7800 4.7800 106,700
Jan 16, 2024 4.7500 4.7950 4.7200 4.7500 4.7500 99,100
Jan 12, 2024 4.9800 5.0700 4.8200 4.8300 4.8300 108,500
Jan 11, 2024 5.0500 5.0900 4.8200 4.9300 4.9300 103,600
Jan 10, 2024 4.8200 4.9500 4.7200 4.9400 4.9400 97,500
Jan 9, 2024 5.3200 5.3500 4.8050 4.8250 4.8250 192,100
Jan 8, 2024 5.1600 5.5800 5.1460 5.4500 5.4500 139,100
Jan 5, 2024 5.8500 5.8500 5.0800 5.1900 5.1900 162,500
Jan 4, 2024 5.8800 5.9600 5.7200 5.7800 5.7800 138,700
Jan 3, 2024 5.9100 6.0900 5.8500 5.8700 5.8700 157,000
Jan 2, 2024 6.0300 6.1800 5.8200 6.0100 6.0100 172,700
Dec 29, 2023 6.4000 6.4500 5.9800 6.0000 6.0000 181,900
Dec 28, 2023 6.2100 6.5000 6.2100 6.3900 6.3900 185,600
Dec 27, 2023 5.9100 6.4100 5.8750 6.2700 6.2700 531,900
Dec 26, 2023 5.3800 5.8600 5.3000 5.8400 5.8400 235,200
Dec 22, 2023 5.1300 5.3900 5.1300 5.3600 5.3600 95,500
Dec 21, 2023 5.0400 5.1400 4.8800 5.1300 5.1300 149,800
Dec 20, 2023 5.0500 5.2200 4.9550 4.9800 4.9800 124,000
Dec 19, 2023 4.9100 5.1200 4.9100 5.0800 5.0800 111,000
Dec 18, 2023 5.1600 5.1600 4.7500 4.8600 4.8600 195,100
Dec 15, 2023 5.3000 5.3700 5.1300 5.1500 5.1500 204,500
Dec 14, 2023 4.8500 5.2800 4.8500 5.2300 5.2300 198,100
Dec 13, 2023 4.5900 4.8100 4.5100 4.8100 4.8100 120,800
Dec 12, 2023 4.6000 4.6300 4.5100 4.6000 4.6000 156,300
Dec 11, 2023 4.7400 4.7600 4.6000 4.6000 4.6000 97,000
Dec 8, 2023 4.6100 4.7500 4.6100 4.6900 4.6900 90,000
Dec 7, 2023 4.5400 4.7100 4.4600 4.6300 4.6300 95,300
Dec 6, 2023 4.4600 4.6650 4.4600 4.4700 4.4700 115,400
Dec 5, 2023 4.7000 4.7200 4.4700 4.4900 4.4900 105,900
Dec 4, 2023 4.8000 4.8400 4.6600 4.7500 4.7500 250,200
Dec 1, 2023 4.6500 4.8700 4.6500 4.7400 4.7400 137,400
Nov 30, 2023 4.6000 4.6850 4.5200 4.6700 4.6700 467,800
Nov 29, 2023 4.5400 4.7300 4.4900 4.6000 4.6000 139,200
Nov 28, 2023 4.4500 4.5700 4.4100 4.5500 4.5500 143,100
Nov 27, 2023 4.3600 4.6600 4.3000 4.4600 4.4600 341,700
Nov 24, 2023 4.4500 4.5700 4.4500 4.5000 4.5000 96,800
Nov 22, 2023 4.2900 4.5500 4.2900 4.4800 4.4800 130,400
Nov 21, 2023 4.2600 4.3500 4.1800 4.3200 4.3200 222,600
Nov 20, 2023 4.2400 4.3200 4.1600 4.2100 4.2100 239,100
Nov 17, 2023 4.0200 4.1700 4.0000 4.1600 4.1600 181,600
Nov 16, 2023 4.0600 4.0900 3.9600 4.0000 4.0000 194,700
Nov 15, 2023 3.7000 4.1900 3.7000 4.1600 4.1600 273,300
Nov 14, 2023 3.7500 3.8250 3.5950 3.6600 3.6600 363,200
Nov 13, 2023 3.7900 3.7900 3.5300 3.5400 3.5400 390,300
Nov 10, 2023 3.8300 3.9090 3.6900 3.8100 3.8100 238,400
Nov 9, 2023 4.0700 4.1000 3.6100 3.7600 3.7600 405,900
Nov 8, 2023 4.2900 4.3300 4.0500 4.0700 4.0700 201,400
Nov 7, 2023 4.4600 4.4900 4.2500 4.2900 4.2900 254,500
Nov 6, 2023 4.7500 4.7500 4.3500 4.4600 4.4600 335,100
Nov 3, 2023 4.7200 4.9600 4.3900 4.5700 4.5700 344,500
Nov 2, 2023 4.7600 4.9000 4.6600 4.8800 4.8800 191,200
Nov 1, 2023 4.9700 5.0000 4.6300 4.7100 4.7100 246,400
Oct 31, 2023 4.7400 5.0900 4.7000 4.9800 4.9800 261,000
Oct 30, 2023 4.5800 4.7500 4.5800 4.7400 4.7400 238,600
Oct 27, 2023 4.6800 4.7580 4.5000 4.5800 4.5800 199,500
Oct 26, 2023 4.5100 4.6800 4.3950 4.6500 4.6500 151,100
Oct 25, 2023 4.5500 4.5500 4.3700 4.4500 4.4500 114,200
Oct 24, 2023 4.5700 4.7500 4.5450 4.5700 4.5700 188,000
Oct 23, 2023 4.6600 4.7300 4.5100 4.5200 4.5200 163,600
Oct 20, 2023 4.8400 4.8500 4.6500 4.6600 4.6600 177,100
Oct 19, 2023 5.0100 5.0380 4.8200 4.8400 4.8400 151,400
Oct 18, 2023 4.9900 5.1200 4.9100 5.0100 5.0100 230,300
Oct 17, 2023 5.1500 5.2400 5.0000 5.0050 5.0050 219,800
Oct 16, 2023 5.1200 5.2500 5.0400 5.1600 5.1600 159,100
Oct 13, 2023 5.1900 5.2800 4.9900 5.0600 5.0600 521,300
Oct 12, 2023 5.4100 5.5200 5.1500 5.2000 5.2000 230,900
Oct 11, 2023 5.8100 5.9100 5.2600 5.3700 5.3700 307,000
Oct 10, 2023 5.4000 5.9100 5.2900 5.8100 5.8100 388,100
Oct 9, 2023 5.5100 5.6700 5.4000 5.4600 5.4600 351,800
Oct 6, 2023 5.0000 5.8200 4.9800 5.7800 5.7800 849,900
Oct 5, 2023 4.8100 5.3400 4.4200 5.0500 5.0500 2,704,800
Oct 4, 2023 7.6400 7.9450 7.5200 7.9200 7.9200 301,200
Oct 3, 2023 7.4600 7.7400 7.4350 7.6400 7.6400 302,700
Oct 2, 2023 7.3300 7.6400 7.3200 7.5300 7.5300 149,900
Sep 29, 2023 7.2500 7.3800 7.2150 7.3300 7.3300 643,000
Sep 28, 2023 7.0300 7.2000 7.0150 7.2000 7.2000 87,500
Sep 27, 2023 7.1500 7.2500 6.9600 7.0300 7.0300 143,100
Sep 26, 2023 6.9400 7.1100 6.9400 7.0800 7.0800 126,400
Sep 25, 2023 6.9600 7.1200 6.9600 7.0300 7.0300 86,400
Sep 22, 2023 7.0900 7.2000 6.9800 7.0000 7.0000 97,900
Sep 21, 2023 7.0500 7.1000 6.9300 7.0600 7.0600 158,300
Sep 20, 2023 7.2600 7.3500 7.1350 7.1400 7.1400 165,700
Sep 19, 2023 7.4000 7.4000 7.2100 7.2600 7.2600 324,300
Sep 18, 2023 7.2500 7.3600 7.1700 7.2800 7.2800 306,100
Sep 15, 2023 7.6600 7.6600 7.1700 7.2300 7.2300 488,600
Sep 14, 2023 7.7800 7.8690 7.5400 7.6800 7.6800 168,700
Sep 13, 2023 7.8700 7.8700 7.6200 7.7000 7.7000 135,300
Sep 12, 2023 7.7900 7.8900 7.6250 7.8800 7.8800 162,800
Sep 11, 2023 8.2100 8.2250 7.7700 7.8700 7.8700 172,800
Sep 8, 2023 8.1400 8.2970 7.8450 8.2100 8.2100 234,500
Sep 7, 2023 8.7300 8.7800 8.0500 8.0800 8.0800 593,900
Sep 6, 2023 9.1100 9.2500 8.7600 8.8400 8.8400 110,600
Sep 5, 2023 9.1900 9.2400 9.0500 9.1400 9.1400 239,100
Sep 1, 2023 9.2300 9.4700 9.1100 9.2600 9.2600 159,100
Aug 31, 2023 8.9400 9.3100 8.9400 9.2100 9.2100 239,500
Aug 30, 2023 8.7600 9.0100 8.6500 8.9400 8.9400 179,200
Aug 29, 2023 8.7000 8.8000 8.5800 8.7600 8.7600 203,500
Aug 28, 2023 8.7200 8.8950 8.6500 8.7000 8.7000 160,700
Aug 25, 2023 8.7600 8.8900 8.7000 8.7000 8.7000 127,000
Aug 24, 2023 8.9300 8.9900 8.6750 8.7300 8.7300 230,800
Aug 23, 2023 8.7500 8.9250 8.7000 8.8800 8.8800 158,400
Aug 22, 2023 9.0400 9.1850 8.6950 8.7100 8.7100 123,600
Aug 21, 2023 9.1500 9.2000 8.9500 8.9600 8.9600 180,100
Aug 18, 2023 9.0500 9.3900 8.9900 9.1100 9.1100 98,000
Aug 17, 2023 9.1300 9.2000 9.0200 9.0800 9.0800 76,300
Aug 16, 2023 9.1400 9.2500 9.0100 9.1100 9.1100 135,700
Aug 15, 2023 9.2300 9.2900 9.1500 9.1900 9.1900 53,300
Aug 14, 2023 9.2100 9.3700 9.1880 9.2800 9.2800 70,200
Aug 11, 2023 9.5700 9.5900 9.2500 9.3100 9.3100 91,400
Aug 10, 2023 9.5100 9.9600 9.4800 9.6700 9.6700 139,100
Aug 9, 2023 9.5000 9.5800 9.2360 9.3300 9.3300 208,200
Aug 8, 2023 9.7400 9.7400 9.2350 9.5500 9.5500 175,000
Aug 7, 2023 9.9500 9.9700 9.3950 9.7800 9.7800 234,400
Aug 4, 2023 9.9800 10.1700 9.6800 9.9700 9.9700 481,400
Aug 3, 2023 10.8600 11.0700 9.9400 9.9900 9.9900 495,000
Aug 2, 2023 10.5800 12.0700 8.8400 11.3700 11.3700 2,494,100
Aug 1, 2023 16.2300 16.5600 16.1000 16.2600 16.2600 182,900
Jul 31, 2023 16.0800 16.3300 16.0300 16.2000 16.2000 94,500
Jul 28, 2023 16.0600 16.0950 15.8650 16.0300 16.0300 75,800
Jul 27, 2023 16.0800 16.3200 15.8700 15.9200 15.9200 83,700
Jul 26, 2023 16.0300 16.0620 15.8000 15.9900 15.9900 76,400
Jul 25, 2023 15.6800 15.9200 15.6300 15.8700 15.8700 68,000
Jul 24, 2023 15.1800 15.6100 15.1800 15.5800 15.5800 48,100
Jul 21, 2023 15.4300 15.5970 15.1600 15.2000 15.2000 54,000
Jul 20, 2023 15.1000 15.4000 14.9650 15.1900 15.1900 61,100
Jul 19, 2023 15.0500 15.2400 14.9220 15.1000 15.1000 115,100
Jul 18, 2023 15.1400 15.2300 14.9400 15.0500 15.0500 78,400
Jul 17, 2023 14.8400 15.1000 14.8400 14.9100 14.9100 99,900
Jul 14, 2023 15.1800 15.2600 14.7600 14.8500 14.8500 73,500
Jul 13, 2023 15.3000 15.5300 15.2900 15.3000 15.3000 131,800
Jul 12, 2023 15.2500 15.4300 15.2200 15.3000 15.3000 86,800
Jul 11, 2023 15.0800 15.2400 14.9470 15.1500 15.1500 113,500
Jul 10, 2023 15.1200 15.3300 15.0200 15.0500 15.0500 62,300
Jul 7, 2023 14.7700 15.3200 14.7380 15.2200 15.2200 127,200
Jul 6, 2023 14.8900 15.1300 14.7300 14.7800 14.7800 73,200
Jul 5, 2023 15.3100 15.4200 15.0000 15.0900 15.0900 64,200
Jul 3, 2023 15.3200 15.5000 15.2200 15.3800 15.3800 25,400
Jun 30, 2023 15.6700 15.8500 15.2000 15.2200 15.2200 59,900
Jun 29, 2023 15.6900 15.7000 15.0200 15.4500 15.4500 97,600
Jun 28, 2023 15.2300 15.7100 15.0140 15.6600 15.6600 75,200
Jun 27, 2023 14.4200 15.1600 14.3700 15.1100 15.1100 111,700
Jun 26, 2023 14.5400 14.6900 14.3600 14.3900 14.3900 91,500
Jun 23, 2023 14.9000 15.0500 14.4700 14.5000 14.5000 263,700
Jun 22, 2023 15.1400 15.4000 14.9950 15.1300 15.1300 52,600
Jun 21, 2023 15.1600 15.5000 15.1100 15.1600 15.1600 81,400
Jun 20, 2023 15.7400 15.8100 15.3100 15.3400 15.3400 127,000
Jun 16, 2023 16.7000 16.7000 15.7200 15.8400 15.8400 255,500
Jun 15, 2023 16.0600 16.4400 16.0600 16.4000 16.4000 67,800
Jun 14, 2023 16.2200 16.3900 16.0700 16.1700 16.1700 56,900
Jun 13, 2023 16.3100 16.6900 15.8200 16.1500 16.1500 80,300
Jun 12, 2023 16.1100 16.3800 16.0200 16.1900 16.1900 103,000
Jun 9, 2023 17.3000 17.3000 15.9800 16.0900 16.0900 270,800
Jun 8, 2023 17.4000 17.8900 17.1000 17.3400 17.3400 131,700
Jun 7, 2023 16.0300 18.0900 16.0300 17.3800 17.3800 473,000
Jun 6, 2023 15.5700 16.0400 15.3800 15.9900 15.9900 101,000
Jun 5, 2023 15.9500 16.1200 15.4900 15.6200 15.6200 120,800
Jun 2, 2023 15.8700 16.0500 15.6600 16.0400 16.0400 73,800
Jun 1, 2023 15.6900 15.8600 15.2600 15.7000 15.7000 74,300
May 31, 2023 15.6800 15.9300 15.2400 15.6800 15.6800 128,400
May 30, 2023 15.4500 15.9200 15.3510 15.6900 15.6900 110,100
May 26, 2023 15.2100 15.5700 15.2000 15.3100 15.3100 99,100
May 25, 2023 15.3900 15.5700 15.1800 15.2200 15.2200 65,000
May 24, 2023 15.8200 15.8200 15.1200 15.3600 15.3600 51,600
May 23, 2023 15.6200 16.0500 15.5200 15.7800 15.7800 56,200
May 22, 2023 15.5200 15.8100 15.3900 15.7000 15.7000 60,200
May 19, 2023 15.5100 15.7300 15.3800 15.4300 15.4300 56,400
May 18, 2023 14.6000 15.3700 14.4850 15.3200 15.3200 98,900
May 17, 2023 14.5200 14.8600 14.4900 14.7200 14.7200 48,500
May 16, 2023 14.6300 14.7800 14.2750 14.4000 14.4000 76,800
May 15, 2023 14.5700 15.1400 14.0800 14.7000 14.7000 103,700
May 12, 2023 14.1800 14.7500 14.0300 14.5600 14.5600 83,700
May 11, 2023 14.3400 14.4200 13.9900 14.0700 14.0700 177,700
May 10, 2023 14.3100 14.5850 14.2500 14.5100 14.5100 142,600
May 9, 2023 13.6500 14.3900 12.6500 14.0950 14.0950 289,200
May 8, 2023 14.2800 14.3300 14.0000 14.2100 14.2100 74,300
May 5, 2023 14.3800 14.6410 14.0800 14.1400 14.1400 159,700
May 4, 2023 14.7500 14.9950 14.3600 14.3900 14.3900 67,800
May 3, 2023 15.0600 15.2000 14.7500 14.7700 14.7700 62,400
May 2, 2023 15.8000 15.8000 14.9700 14.9800 14.9800 79,200
May 1, 2023 15.0900 15.8800 15.0100 15.8400 15.8400 71,600
Apr 28, 2023 14.4300 15.4300 14.4200 15.1400 15.1400 108,500
Apr 27, 2023 14.4000 14.7500 14.2400 14.4500 14.4500 74,500
Apr 26, 2023 14.2500 14.5670 14.1600 14.3800 14.3800 51,600
Apr 25, 2023 14.4100 14.4300 14.2200 14.3000 14.3000 39,300
Apr 24, 2023 14.7100 14.7200 14.3600 14.5500 14.5500 67,000

Related Tickers

AVNW Aviat Networks, Inc.
33.18
+0.97%
 
UI Ubiquiti Inc.
106.04
+0.58%
 
CRNT Ceragon Networks Ltd.
2.7900
+1.09%
 
CMTL Comtech Telecommunications Corp.
1.5800
-10.23%
 
COMM CommScope Holding Company, Inc.
0.9982
-2.14%
 
EXTR Extreme Networks, Inc.
11.09
+3.36%
 
CLFD Clearfield, Inc.
29.43
+1.10%
 
ADTN ADTRAN Holdings, Inc.
4.7800
+0.84%
 
SILC Silicom Ltd.
15.36
+0.62%
 
NTGR NETGEAR, Inc.
14.58
+1.18%