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
18th Jul 2025 (Fri) 0.719 0.99 0.719 0.9567 134,727
17th Jul 2025 (Thu) 0.70 0.7007 0.6512 0.675 30,296
16th Jul 2025 (Wed) 0.7134 0.79 0.6701 0.70 85,902
15th Jul 2025 (Tue) 0.532 0.90 0.532 0.713 773,365
14th Jul 2025 (Mon) 0.4599 0.5176 0.4525 0.5075 43,947
11th Jul 2025 (Fri) 0.449 0.47 0.449 0.4508 7,920
10th Jul 2025 (Thu) 0.413 0.4561 0.4059 0.4408 20,774
9th Jul 2025 (Wed) 0.405 0.4235 0.40 0.4248 22,607
8th Jul 2025 (Tue) 0.419 0.43 0.399 0.40 73,361
7th Jul 2025 (Mon) 0.405 0.405 0.39 0.391 19,795
4th Jul 2025 (Fri) 0.41 0.43 0.4096 0.424 2,382
3rd Jul 2025 (Thu) 0.41 0.43 0.4096 0.424 2,382
2nd Jul 2025 (Wed) 0.392 0.4067 0.3859 0.4034 10,869
1st Jul 2025 (Tue) 0.4096 0.4096 0.39 0.405 3,777
30th Jun 2025 (Mon) 0.39 0.40 0.374 0.405 18,135
27th Jun 2025 (Fri) 0.4049 0.4643 0.3799 0.381 86,015
26th Jun 2025 (Thu) 0.377 0.3989 0.377 0.3888 7,280
25th Jun 2025 (Wed) 0.389 0.405 0.385 0.3998 12,861
24th Jun 2025 (Tue) 0.3496 0.38 0.3496 0.3715 20,860
23rd Jun 2025 (Mon) 0.347 0.35 0.3319 0.3482 13,982
20th Jun 2025 (Fri) 0.3799 0.40 0.367 0.34 43,955
19th Jun 2025 (Thu) 0.3601 0.41 0.3601 0.4103 71,653
18th Jun 2025 (Wed) 0.3601 0.41 0.3601 0.4103 71,653
17th Jun 2025 (Tue) 0.342 0.36 0.331 0.3512 14,449
16th Jun 2025 (Mon) 0.3257 0.3596 0.3257 0.342 14,423
13th Jun 2025 (Fri) 0.338 0.3599 0.32 0.32 47,468
12th Jun 2025 (Thu) 0.36 0.3821 0.341 0.346 40,739
11th Jun 2025 (Wed) 0.362 0.3894 0.3452 0.3559 42,121
10th Jun 2025 (Tue) 0.346 0.38 0.3435 0.3692 91,979
9th Jun 2025 (Mon) 0.3329 0.369 0.3201 0.3679 53,754
6th Jun 2025 (Fri) 0.30 0.3611 0.2901 0.3568 1,576,588
5th Jun 2025 (Thu) 0.3135 0.3429 0.2818 0.3207 90,192
4th Jun 2025 (Wed) 0.346 0.346 0.3203 0.325 162,216
3rd Jun 2025 (Tue) 0.3779 0.69 0.3367 0.353 4,289,571
2nd Jun 2025 (Mon) 0.339 0.37 0.33 0.3501 16,969
30th May 2025 (Fri) 0.331 0.331 0.3006 0.3188 14,233
29th May 2025 (Thu) 0.3701 0.3701 0.30 0.3441 417,940
28th May 2025 (Wed) 0.4298 0.436 0.4298 0.436 3,561
27th May 2025 (Tue) 0.4192 0.4192 0.4192 0.4192 5,147
26th May 2025 (Mon) 0.4192 0.4192 0.4192 0.4192 0
24th May 2025 (Sat) 0.4609 0.4609 0.413 0.4192 71,827
23rd May 2025 (Fri) 0.4609 0.4609 0.413 0.413 71,827
22nd May 2025 (Thu) 0.48 0.48 0.48 0.48 801
21st May 2025 (Wed) 0.487 0.487 0.4501 0.4501 3,659
FTSE 100 Latest
Value8,992.12
Change19.48