Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Cambium Network (CMBM.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.785 0.883 0.785 0.8577 27,903
18th Sep 2025 (Thu) 0.7292 0.7663 0.7286 0.7501 3,315
17th Sep 2025 (Wed) 0.7209 0.7209 0.7002 0.7141 15,810
16th Sep 2025 (Tue) 0.75 0.7503 0.7202 0.756 4,876
15th Sep 2025 (Mon) 0.7281 0.73 0.7116 0.7201 1,746
12th Sep 2025 (Fri) 0.755 0.755 0.7207 0.724 4,684
11th Sep 2025 (Thu) 0.7226 0.76 0.7226 0.7533 23,614
10th Sep 2025 (Wed) 0.6799 0.7182 0.6799 0.7002 7,069
9th Sep 2025 (Tue) 0.6604 0.6806 0.651 0.6646 23,321
8th Sep 2025 (Mon) 0.6575 0.66 0.6427 0.659 5,144
5th Sep 2025 (Fri) 0.6601 0.6612 0.6199 0.652 21,538
4th Sep 2025 (Thu) 0.6882 0.6905 0.6335 0.6514 27,961
3rd Sep 2025 (Wed) 0.6666 0.6967 0.66 0.6705 3,610
2nd Sep 2025 (Tue) 0.7318 0.7325 0.6523 0.6782 41,161
1st Sep 2025 (Mon) 0.7751 0.7798 0.7553 0.7597 7,728
29th Aug 2025 (Fri) 0.7751 0.7798 0.7553 0.7597 7,728
28th Aug 2025 (Thu) 0.771 0.7849 0.75 0.7869 9,890
27th Aug 2025 (Wed) 0.80 0.8315 0.7716 0.7804 6,846
26th Aug 2025 (Tue) 0.7656 0.8044 0.76 0.7669 11,542
25th Aug 2025 (Mon) 0.82 0.8622 0.7461 0.7602 16,435
22nd Aug 2025 (Fri) 0.6993 0.7667 0.6889 0.7625 16,504
21st Aug 2025 (Thu) 0.6789 0.682 0.66 0.6786 15,023
20th Aug 2025 (Wed) 0.699 0.7849 0.6705 0.6789 4,825
19th Aug 2025 (Tue) 0.67 0.706 0.67 0.6631 719
18th Aug 2025 (Mon) 0.6874 0.7018 0.6485 0.688 20,411
15th Aug 2025 (Fri) 0.775 0.78 0.6901 0.699 29,077
14th Aug 2025 (Thu) 0.762 0.799 0.762 0.799 1,254
13th Aug 2025 (Wed) 0.75 0.7596 0.72 0.74 15,549
12th Aug 2025 (Tue) 0.7817 0.7841 0.7466 0.7625 4,606
11th Aug 2025 (Mon) 0.8776 0.8776 0.80 0.8272 7,323
8th Aug 2025 (Fri) 0.92 0.92 0.87 0.8776 9,986
7th Aug 2025 (Thu) 0.8773 1.02 0.8773 0.946 39,650
6th Aug 2025 (Wed) 0.90 0.90 0.8526 0.8863 32,268
5th Aug 2025 (Tue) 0.85 0.92 0.85 0.917 8,754
4th Aug 2025 (Mon) 0.84 1.00 0.8029 0.85 66,311
1st Aug 2025 (Fri) 0.77 0.7963 0.77 0.7845 2,713
31st Jul 2025 (Thu) 0.919 0.92 0.855 0.8699 5,700
30th Jul 2025 (Wed) 0.80 0.9354 0.80 0.919 7,424
29th Jul 2025 (Tue) 0.93 0.93 0.7504 0.835 35,952
28th Jul 2025 (Mon) 0.9622 0.9725 0.9175 0.9201 3,986
25th Jul 2025 (Fri) 1.01 1.01 0.91 0.94 40,180
24th Jul 2025 (Thu) 1.05 1.21 1.04 1.04 12,884
23rd Jul 2025 (Wed) 1.16 1.21 1.075 1.11 30,870
22nd Jul 2025 (Tue) 1.39 1.49 1.00 1.11 95,170
FTSE 100 Latest
Value9,229.67
Change13.00