CMBM - Cambium Networks Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 19, 20206.436.526.356.416.4122,700
Feb 18, 20206.226.266.106.266.268,400
Feb 14, 20206.346.346.096.176.1737,400
Feb 13, 20206.186.456.096.266.2655,400
Feb 12, 20206.596.776.106.206.20164,800
Feb 11, 20206.977.005.816.656.6566,700
Feb 10, 20207.247.496.957.157.1515,100
Feb 07, 20207.287.606.977.087.0827,000
Feb 06, 20207.097.337.007.287.2819,500
Feb 05, 20207.157.597.007.167.1625,100
Feb 04, 20207.107.346.867.227.2220,700
Feb 03, 20206.827.546.657.027.0229,000
Jan 31, 20206.767.136.766.916.9115,000
Jan 30, 20207.457.596.676.746.7435,400
Jan 29, 20207.777.837.267.267.2624,500
Jan 28, 20208.168.307.557.787.7824,500
Jan 27, 20208.128.398.058.058.0521,800
Jan 24, 20208.408.458.058.148.1411,700
Jan 23, 20208.348.668.248.448.4417,100
Jan 22, 20208.608.808.248.418.4122,000
Jan 21, 20208.709.248.508.538.5331,300
Jan 17, 20208.889.238.548.548.5425,800
Jan 16, 20208.999.148.718.818.8119,800
Jan 15, 20209.099.298.658.988.9833,500
Jan 14, 20209.079.098.859.049.0414,900
Jan 13, 20209.179.308.859.079.0766,400
Jan 10, 20208.969.408.689.169.1634,800
Jan 09, 20209.179.508.838.918.9136,000
Jan 08, 20208.899.248.699.119.1152,600
Jan 07, 20208.649.008.218.938.9333,300
Jan 06, 20208.849.008.668.838.8314,900
Jan 03, 20209.009.008.718.818.8118,200
Jan 02, 20208.889.158.699.009.0032,400
Dec 31, 20197.938.907.938.748.7464,100
Dec 30, 20197.738.117.717.867.8631,400
Dec 27, 20197.777.857.657.857.8522,400
Dec 26, 20197.947.977.457.767.7651,500
Dec 24, 20197.708.007.668.008.008,900
Dec 23, 20196.858.276.797.717.7198,000
Dec 20, 20196.507.256.346.916.91104,400
Dec 19, 20196.436.636.306.486.4821,600
Dec 18, 20196.276.526.196.346.3427,000
Dec 17, 20196.216.456.106.336.3315,100
Dec 16, 20196.156.416.156.176.1734,200
Dec 13, 20196.116.466.116.216.2179,900
Dec 12, 20196.066.245.786.116.1133,900
Dec 11, 20196.006.005.755.775.7733,000
Dec 10, 20196.116.815.925.985.9816,300
Dec 09, 20196.086.285.926.016.0135,500
Dec 06, 20196.566.655.845.985.9869,700
Dec 05, 20196.797.036.606.616.6114,000
Dec 04, 20197.037.036.756.776.776,100
Dec 03, 20197.277.317.007.017.019,800
Dec 02, 20197.407.507.257.357.3523,300
Nov 29, 20197.227.387.227.257.253,400
Nov 27, 20196.727.406.507.137.1354,900
Nov 26, 20197.237.246.626.706.7026,700
Nov 25, 20196.787.396.687.217.2139,400
Nov 22, 20196.797.186.606.666.6630,300
Nov 21, 20197.057.246.746.876.87202,600
Nov 20, 20197.067.136.586.986.9839,100
Nov 19, 20197.217.456.887.107.1022,900
Nov 18, 20197.137.456.957.157.1532,400
Nov 15, 20196.997.696.947.177.1762,700
Nov 14, 20197.057.596.816.926.9229,400
Nov 13, 20197.397.457.047.127.1211,600
Nov 12, 20197.898.297.257.367.3664,800
Nov 11, 20197.268.127.267.737.7333,700
Nov 08, 20198.008.007.087.267.2690,500
Nov 07, 20198.808.858.518.648.6443,400
Nov 06, 20198.518.718.388.698.695,800
Nov 05, 20198.498.728.498.688.6817,100
Nov 04, 20198.648.648.398.458.4517,400
Nov 01, 20198.788.798.508.678.6734,800
Oct 31, 20198.798.958.358.768.7633,800
Oct 30, 20198.858.908.668.838.839,100
Oct 29, 20198.728.858.148.858.857,400
Oct 28, 20198.848.918.598.728.7210,700
Oct 25, 20198.788.908.608.828.8212,900
Oct 24, 20198.768.978.658.808.8029,500
Oct 23, 20198.688.988.608.748.7416,100
Oct 22, 20198.788.788.368.648.6419,900
Oct 21, 20198.719.008.478.878.8726,000
Oct 18, 20198.758.848.518.638.6316,400
Oct 17, 20198.758.888.408.778.7737,900
Oct 16, 20198.468.708.388.698.6922,700
Oct 15, 20198.378.708.278.628.6254,000
Oct 14, 20198.368.398.008.328.3233,500
Oct 11, 20198.378.698.258.368.3636,000
Oct 10, 20198.848.888.218.278.2755,800
Oct 09, 20198.919.278.758.858.8531,100
Oct 08, 20199.069.098.808.868.8641,600
Oct 07, 20199.229.459.069.139.1346,500
Oct 04, 20199.179.309.049.249.2441,300
Oct 03, 20199.279.459.159.189.1828,100
Oct 02, 20199.289.359.109.189.1872,100
Oct 01, 20199.959.969.259.359.3550,400
Sep 30, 20199.269.989.259.709.7062,000
Sep 27, 20199.779.989.469.529.5215,100
Sep 26, 20199.689.969.519.759.7517,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...