Cambium Networks Corporation - Ordinary Shares (CMBM)
0.7892
+0.0152 (1.96%)
Cambium Networks Corp is a global provider of networking solutions, specializing in wireless broadband technology that aims to connect underserved and unconnected communities
The company develops and offers a range of fixed wireless, point-to-point, and point-to-multipoint communication systems, which are designed to enhance connectivity for businesses, educational institutions, and service providers in both urban and rural environments. Through its innovative products, Cambium Networks enables high-performance connectivity solutions that enhance productivity, streamline operations, and support the growing demand for bandwidth in a variety of applications, including cloud computing, IoT, and video streaming.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/05/2025 | 0.82 | 0.83 | 0.76 | 0.77 | 66,692 | 0.77 |
| 3/04/2025 | 0.69 | 0.84 | 0.69 | 0.81 | 194,707 | 0.81 |
| 3/03/2025 | 0.84 | 0.88 | 0.68 | 0.69 | 214,428 | 0.69 |
| 2/28/2025 | 0.84 | 0.85 | 0.82 | 0.82 | 106,806 | 0.82 |
| 2/27/2025 | 0.99 | 1.05 | 0.86 | 0.86 | 242,175 | 0.86 |
| 2/26/2025 | 1.02 | 1.04 | 0.94 | 0.97 | 192,499 | 0.97 |
| 2/25/2025 | 1.09 | 1.16 | 1.01 | 1.04 | 94,254 | 1.04 |
| 2/24/2025 | 1.07 | 1.12 | 0.98 | 1.08 | 180,762 | 1.08 |
| 2/21/2025 | 1.08 | 1.18 | 1.00 | 1.06 | 317,779 | 1.06 |
| 2/20/2025 | 1.09 | 1.16 | 1.02 | 1.10 | 144,877 | 1.10 |
| 2/19/2025 | 1.11 | 1.19 | 1.08 | 1.10 | 145,225 | 1.10 |
| 2/18/2025 | 1.31 | 1.37 | 1.05 | 1.14 | 292,324 | 1.14 |
| 2/14/2025 | 1.37 | 1.41 | 1.31 | 1.31 | 45,385 | 1.31 |
| 2/13/2025 | 1.34 | 1.41 | 1.33 | 1.38 | 99,630 | 1.38 |
| 2/12/2025 | 1.38 | 1.38 | 1.32 | 1.35 | 49,830 | 1.35 |
| 2/11/2025 | 1.51 | 1.54 | 1.35 | 1.39 | 163,581 | 1.39 |
| 2/10/2025 | 1.55 | 1.63 | 1.48 | 1.51 | 222,107 | 1.51 |
| 2/07/2025 | 1.43 | 1.69 | 1.43 | 1.50 | 323,160 | 1.50 |
| 2/06/2025 | 1.31 | 1.47 | 1.28 | 1.40 | 268,712 | 1.40 |
| 2/05/2025 | 1.16 | 1.33 | 1.16 | 1.30 | 216,138 | 1.30 |
| 2/04/2025 | 1.15 | 1.17 | 1.11 | 1.15 | 53,820 | 1.15 |
| 2/03/2025 | 1.15 | 1.17 | 1.11 | 1.14 | 135,917 | 1.14 |
| 1/31/2025 | 1.20 | 1.22 | 1.16 | 1.18 | 49,902 | 1.18 |
| 1/30/2025 | 1.17 | 1.20 | 1.10 | 1.20 | 88,164 | 1.20 |
| 1/29/2025 | 1.20 | 1.28 | 1.12 | 1.18 | 112,257 | 1.18 |
| 1/28/2025 | 1.34 | 1.36 | 1.14 | 1.18 | 202,804 | 1.18 |
| 1/27/2025 | 1.20 | 1.31 | 1.20 | 1.31 | 495,332 | 1.31 |
| 1/24/2025 | 1.23 | 1.25 | 1.09 | 1.17 | 348,932 | 1.17 |
| 1/23/2025 | 1.00 | 1.21 | 1.00 | 1.18 | 587,740 | 1.18 |
| 1/22/2025 | 1.00 | 1.02 | 0.99 | 1.02 | 190,780 | 1.02 |
| 1/21/2025 | 1.00 | 1.08 | 0.98 | 0.99 | 137,433 | 0.99 |
| 1/17/2025 | 0.98 | 1.06 | 0.97 | 1.03 | 143,942 | 1.03 |
| 1/16/2025 | 1.00 | 1.04 | 0.97 | 0.98 | 80,003 | 0.98 |
| 1/15/2025 | 0.99 | 1.03 | 0.96 | 1.00 | 248,506 | 1.00 |
| 1/14/2025 | 0.98 | 0.98 | 0.92 | 0.96 | 103,000 | 0.96 |
| 1/13/2025 | 0.95 | 0.98 | 0.91 | 0.97 | 139,868 | 0.97 |
| 1/10/2025 | 1.01 | 1.05 | 0.87 | 0.98 | 271,299 | 0.98 |
| 1/08/2025 | 1.08 | 1.10 | 0.98 | 1.00 | 435,294 | 1.00 |
| 1/07/2025 | 0.98 | 1.12 | 0.98 | 1.04 | 389,534 | 1.04 |
| 1/06/2025 | 1.06 | 1.19 | 0.92 | 0.93 | 986,773 | 0.93 |
| 1/03/2025 | 0.81 | 0.88 | 0.78 | 0.87 | 244,638 | 0.87 |
| 1/02/2025 | 0.66 | 0.92 | 0.66 | 0.78 | 1,399,997 | 0.78 |
| 12/31/2024 | 0.80 | 0.00 | 0.80 | 0.64 | 0 | 0.64 |
| 12/30/2024 | 0.86 | 0.94 | 0.79 | 0.80 | 340,937 | 0.80 |
| 12/27/2024 | 0.83 | 0.95 | 0.82 | 0.86 | 205,949 | 0.86 |
| 12/26/2024 | 0.73 | 0.85 | 0.72 | 0.83 | 259,546 | 0.83 |
| 12/24/2024 | 0.75 | 0.78 | 0.72 | 0.73 | 803,129 | 0.73 |
| 12/23/2024 | 0.75 | 0.80 | 0.72 | 0.74 | 976,106 | 0.74 |
| 12/20/2024 | 0.73 | 0.77 | 0.71 | 0.72 | 198,273 | 0.72 |
| 12/19/2024 | 0.73 | 0.77 | 0.68 | 0.75 | 553,095 | 0.75 |
| 12/18/2024 | 0.78 | 0.81 | 0.69 | 0.70 | 488,204 | 0.70 |
| 12/17/2024 | 0.78 | 0.80 | 0.66 | 0.66 | 399,547 | 0.66 |
| 12/16/2024 | 0.82 | 0.82 | 0.77 | 0.78 | 259,726 | 0.78 |
| 12/13/2024 | 0.90 | 0.92 | 0.78 | 0.80 | 171,215 | 0.80 |
| 12/12/2024 | 0.96 | 1.02 | 0.89 | 0.89 | 150,079 | 0.89 |
| 12/11/2024 | 0.99 | 1.04 | 0.94 | 0.94 | 68,557 | 0.94 |
| 12/10/2024 | 1.05 | 1.11 | 0.97 | 0.99 | 145,306 | 0.99 |
| 12/09/2024 | 1.05 | 1.11 | 1.00 | 1.05 | 319,695 | 1.05 |
| 12/06/2024 | 1.03 | 1.08 | 0.99 | 0.99 | 152,383 | 0.99 |