Cambium Networks Corp (CMBM)

CMBM
🏛️ États-Unis →
0.90
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 6.40 6.45 5.98 6.00 0.2M
2023-12-28 6.21 6.50 6.21 6.39 0.2M
2023-12-27 5.91 6.41 5.88 6.27 0.5M
2023-12-26 5.38 5.86 5.30 5.84 0.2M
2023-12-22 5.13 5.39 5.13 5.36 0.1M
2023-12-21 5.04 5.14 4.88 5.13 0.1M
2023-12-20 5.05 5.22 4.96 4.98 0.1M
2023-12-19 4.91 5.12 4.91 5.08 0.1M
2023-12-18 5.16 5.16 4.75 4.86 0.2M
2023-12-15 5.30 5.37 5.13 5.15 0.2M
2023-12-14 4.85 5.28 4.85 5.23 0.2M
2023-12-13 4.59 4.81 4.51 4.81 0.1M
2023-12-12 4.60 4.63 4.51 4.60 0.2M
2023-12-11 4.74 4.76 4.60 4.60 0.1M
2023-12-08 4.61 4.75 4.61 4.69 0.1M
2023-12-07 4.54 4.71 4.46 4.63 0.1M
2023-12-06 4.46 4.67 4.46 4.47 0.1M
2023-12-05 4.70 4.72 4.47 4.49 0.1M
2023-12-04 4.80 4.84 4.66 4.75 0.3M
2023-12-01 4.65 4.87 4.65 4.74 0.1M
2023-11-30 4.60 4.69 4.52 4.67 0.5M
2023-11-29 4.54 4.73 4.49 4.60 0.1M
2023-11-28 4.45 4.57 4.41 4.55 0.1M
2023-11-27 4.36 4.66 4.30 4.46 0.3M
2023-11-24 4.45 4.57 4.45 4.50 0.1M
2023-11-22 4.29 4.55 4.29 4.48 0.1M
2023-11-21 4.26 4.35 4.18 4.32 0.2M
2023-11-20 4.24 4.32 4.16 4.21 0.2M
2023-11-17 4.02 4.17 4.00 4.16 0.2M
2023-11-16 4.06 4.09 3.96 4.00 0.2M
2023-11-15 3.70 4.19 3.70 4.16 0.3M
2023-11-14 3.75 3.83 3.60 3.66 0.4M
2023-11-13 3.79 3.79 3.53 3.54 0.4M
2023-11-10 3.83 3.91 3.69 3.81 0.2M
2023-11-09 4.07 4.10 3.61 3.76 0.4M
2023-11-08 4.29 4.33 4.05 4.07 0.2M
2023-11-07 4.46 4.49 4.25 4.29 0.3M
2023-11-06 4.75 4.75 4.35 4.46 0.3M
2023-11-03 4.72 4.96 4.39 4.57 0.3M
2023-11-02 4.76 4.90 4.66 4.88 0.2M
2023-11-01 4.97 5.00 4.63 4.71 0.2M
2023-10-31 4.74 5.09 4.70 4.98 0.3M
2023-10-30 4.58 4.75 4.58 4.74 0.2M
2023-10-27 4.68 4.76 4.50 4.58 0.2M
2023-10-26 4.51 4.68 4.40 4.65 0.2M
2023-10-25 4.55 4.55 4.37 4.45 0.1M
2023-10-24 4.57 4.75 4.55 4.57 0.2M
2023-10-23 4.66 4.73 4.51 4.52 0.2M
2023-10-20 4.84 4.85 4.65 4.66 0.2M
2023-10-19 5.01 5.04 4.82 4.84 0.2M
2023-10-18 4.99 5.12 4.91 5.01 0.2M
2023-10-17 5.15 5.24 5.00 5.01 0.2M
2023-10-16 5.12 5.25 5.04 5.16 0.2M
2023-10-13 5.19 5.28 4.99 5.06 0.5M
2023-10-12 5.41 5.52 5.15 5.20 0.2M
2023-10-11 5.81 5.91 5.26 5.37 0.3M
2023-10-10 5.40 5.91 5.29 5.81 0.4M
2023-10-09 5.51 5.67 5.40 5.46 0.4M
2023-10-06 5.00 5.82 4.98 5.78 0.9M
2023-10-05 4.81 5.34 4.42 5.05 2.7M
2023-10-04 7.64 7.95 7.52 7.92 0.3M
2023-10-03 7.46 7.74 7.44 7.64 0.3M
2023-10-02 7.33 7.64 7.32 7.53 0.1M
2023-09-29 7.25 7.38 7.22 7.33 0.6M
2023-09-28 7.03 7.20 7.02 7.20 0.1M
2023-09-27 7.15 7.25 6.96 7.03 0.1M
2023-09-26 6.94 7.11 6.94 7.08 0.1M
2023-09-25 6.96 7.12 6.96 7.03 0.1M
2023-09-22 7.09 7.20 6.98 7.00 0.1M
2023-09-21 7.05 7.10 6.93 7.06 0.2M
2023-09-20 7.26 7.35 7.14 7.14 0.2M
2023-09-19 7.40 7.40 7.21 7.26 0.3M
2023-09-18 7.25 7.36 7.17 7.28 0.3M
2023-09-15 7.66 7.66 7.17 7.23 0.5M
2023-09-14 7.78 7.87 7.54 7.68 0.2M
2023-09-13 7.87 7.87 7.62 7.70 0.1M
2023-09-12 7.79 7.89 7.63 7.88 0.2M
2023-09-11 8.21 8.23 7.77 7.87 0.2M
2023-09-08 8.14 8.30 7.85 8.21 0.2M
2023-09-07 8.73 8.78 8.05 8.08 0.6M
2023-09-06 9.11 9.25 8.76 8.84 0.1M
2023-09-05 9.19 9.24 9.05 9.14 0.2M
2023-09-01 9.23 9.47 9.11 9.26 0.2M
2023-08-31 8.94 9.31 8.94 9.21 0.2M
2023-08-30 8.76 9.01 8.65 8.94 0.2M
2023-08-29 8.70 8.80 8.58 8.76 0.2M
2023-08-28 8.72 8.90 8.65 8.70 0.2M
2023-08-25 8.76 8.89 8.70 8.70 0.1M
2023-08-24 8.93 8.99 8.68 8.73 0.2M
2023-08-23 8.75 8.93 8.70 8.88 0.2M
2023-08-22 9.04 9.19 8.70 8.71 0.1M
2023-08-21 9.15 9.20 8.95 8.96 0.2M
2023-08-18 9.05 9.39 8.99 9.11 0.1M
2023-08-17 9.13 9.20 9.02 9.08 0.1M
2023-08-16 9.14 9.25 9.01 9.11 0.1M
2023-08-15 9.23 9.29 9.15 9.19 0.1M
2023-08-14 9.21 9.37 9.19 9.28 0.1M
2023-08-11 9.57 9.59 9.25 9.31 0.1M
2023-08-10 9.51 9.96 9.48 9.67 0.1M
2023-08-09 9.50 9.58 9.24 9.33 0.2M
2023-08-08 9.74 9.74 9.24 9.55 0.2M
2023-08-07 9.95 9.97 9.40 9.78 0.2M
2023-08-04 9.98 10.17 9.68 9.97 0.5M
2023-08-03 10.86 11.07 9.94 9.99 0.5M
2023-08-02 10.58 12.07 8.84 11.37 2.5M
2023-08-01 16.23 16.56 16.10 16.26 0.2M
2023-07-31 16.08 16.33 16.03 16.20 0.1M
2023-07-28 16.06 16.10 15.87 16.03 0.1M
2023-07-27 16.08 16.32 15.87 15.92 0.1M
2023-07-26 16.03 16.06 15.80 15.99 0.1M
2023-07-25 15.68 15.92 15.63 15.87 0.1M
2023-07-24 15.18 15.61 15.18 15.58 0.0M
2023-07-21 15.43 15.60 15.16 15.20 0.1M
2023-07-20 15.10 15.40 14.97 15.19 0.1M
2023-07-19 15.05 15.24 14.92 15.10 0.1M
2023-07-18 15.14 15.23 14.94 15.05 0.1M
2023-07-17 14.84 15.10 14.84 14.91 0.1M
2023-07-14 15.18 15.26 14.76 14.85 0.1M
2023-07-13 15.30 15.53 15.29 15.30 0.1M
2023-07-12 15.25 15.43 15.22 15.30 0.1M
2023-07-11 15.08 15.24 14.95 15.15 0.1M
2023-07-10 15.12 15.33 15.02 15.05 0.1M
2023-07-07 14.77 15.32 14.74 15.22 0.1M
2023-07-06 14.89 15.13 14.73 14.78 0.1M
2023-07-05 15.31 15.42 15.00 15.09 0.1M
2023-07-03 15.32 15.50 15.22 15.38 0.0M
2023-06-30 15.67 15.85 15.20 15.22 0.1M
2023-06-29 15.69 15.70 15.02 15.45 0.1M
2023-06-28 15.23 15.71 15.01 15.66 0.1M
2023-06-27 14.42 15.16 14.37 15.11 0.1M
2023-06-26 14.54 14.69 14.36 14.39 0.1M
2023-06-23 14.90 15.05 14.47 14.50 0.3M
2023-06-22 15.14 15.40 15.00 15.13 0.1M
2023-06-21 15.16 15.50 15.11 15.16 0.1M
2023-06-20 15.74 15.81 15.31 15.34 0.1M
2023-06-16 16.70 16.70 15.72 15.84 0.3M
2023-06-15 16.06 16.44 16.06 16.40 0.1M
2023-06-14 16.22 16.39 16.07 16.17 0.1M
2023-06-13 16.31 16.69 15.82 16.15 0.1M
2023-06-12 16.11 16.38 16.02 16.19 0.1M
2023-06-09 17.30 17.30 15.98 16.09 0.3M
2023-06-08 17.40 17.89 17.10 17.34 0.1M
2023-06-07 16.03 18.09 16.03 17.38 0.5M
2023-06-06 15.57 16.04 15.38 15.99 0.1M
2023-06-05 15.95 16.12 15.49 15.62 0.1M
2023-06-02 15.87 16.05 15.66 16.04 0.1M
2023-06-01 15.69 15.86 15.26 15.70 0.1M
2023-05-31 15.68 15.93 15.24 15.68 0.1M
2023-05-30 15.45 15.92 15.35 15.69 0.1M
2023-05-26 15.21 15.57 15.20 15.31 0.1M
2023-05-25 15.39 15.57 15.18 15.22 0.1M
2023-05-24 15.82 15.82 15.12 15.36 0.1M
2023-05-23 15.62 16.05 15.52 15.78 0.1M
2023-05-22 15.52 15.81 15.39 15.70 0.1M
2023-05-19 15.51 15.73 15.38 15.43 0.1M
2023-05-18 14.60 15.37 14.49 15.32 0.1M
2023-05-17 14.52 14.86 14.49 14.72 0.0M
2023-05-16 14.63 14.78 14.28 14.40 0.1M
2023-05-15 14.57 15.14 14.08 14.70 0.1M
2023-05-12 14.18 14.75 14.03 14.56 0.1M
2023-05-11 14.34 14.42 13.99 14.07 0.2M
2023-05-10 14.31 14.59 14.25 14.51 0.1M
2023-05-09 13.65 14.39 12.65 14.10 0.3M
2023-05-08 14.28 14.33 14.00 14.21 0.1M
2023-05-05 14.38 14.64 14.08 14.14 0.2M
2023-05-04 14.75 15.00 14.36 14.39 0.1M
2023-05-03 15.06 15.20 14.75 14.77 0.1M
2023-05-02 15.80 15.80 14.97 14.98 0.1M
2023-05-01 15.09 15.88 15.01 15.84 0.1M
2023-04-28 14.43 15.43 14.42 15.14 0.1M
2023-04-27 14.40 14.75 14.24 14.45 0.1M
2023-04-26 14.25 14.57 14.16 14.38 0.1M
2023-04-25 14.41 14.43 14.22 14.30 0.0M
2023-04-24 14.71 14.72 14.36 14.55 0.1M
2023-04-21 14.62 14.73 14.28 14.71 0.0M
2023-04-20 15.06 15.06 14.58 14.61 0.1M
2023-04-19 15.66 15.81 14.52 14.87 0.2M
2023-04-18 16.08 16.15 15.65 15.69 0.1M
2023-04-17 16.56 16.56 15.95 16.08 0.1M
2023-04-14 16.96 17.03 16.43 16.62 0.0M
2023-04-13 16.50 17.04 16.50 16.89 0.1M
2023-04-12 17.06 17.67 16.48 16.52 0.1M
2023-04-11 17.04 17.09 16.78 16.81 0.1M
2023-04-10 16.94 17.18 16.93 17.09 0.0M
2023-04-06 17.13 17.13 16.88 17.09 0.0M
2023-04-05 17.25 17.27 16.96 17.12 0.1M
2023-04-04 17.59 17.59 17.22 17.34 0.0M
2023-04-03 17.76 17.81 17.39 17.52 0.1M
2023-03-31 17.62 17.93 17.35 17.72 0.1M
2023-03-30 17.64 17.72 17.34 17.51 0.1M
2023-03-29 17.70 17.78 17.51 17.55 0.0M
2023-03-28 17.69 17.86 17.41 17.57 0.0M
2023-03-27 17.72 17.95 17.59 17.73 0.1M
2023-03-24 17.35 17.60 17.11 17.54 0.0M
2023-03-23 17.50 17.67 17.36 17.47 0.1M
2023-03-22 17.85 18.02 17.36 17.36 0.1M
2023-03-21 17.63 18.14 17.57 17.93 0.1M
2023-03-20 17.82 17.96 17.47 17.51 0.0M
2023-03-17 17.87 18.08 17.29 17.63 0.1M
2023-03-16 17.80 18.13 17.67 18.05 0.1M
2023-03-15 18.33 18.38 17.81 17.97 0.1M
2023-03-14 19.05 19.48 18.60 18.77 0.1M
2023-03-13 18.78 19.00 18.27 18.54 0.1M
2023-03-10 19.85 20.27 18.83 19.00 0.1M
2023-03-09 20.40 20.58 19.99 20.04 0.0M
2023-03-08 20.39 20.50 19.95 20.48 0.1M
2023-03-07 20.19 20.45 19.80 20.43 0.1M
2023-03-06 20.24 20.50 19.92 20.19 0.1M
2023-03-03 20.19 20.46 19.99 20.20 0.0M
2023-03-02 20.15 20.27 20.02 20.05 0.0M
2023-03-01 20.18 20.96 20.15 20.39 0.1M
2023-02-28 20.40 20.59 20.05 20.07 0.1M
2023-02-27 20.68 20.98 20.15 20.41 0.1M
2023-02-24 20.56 20.92 20.20 20.63 0.1M
2023-02-23 21.07 21.10 20.34 20.83 0.1M
2023-02-22 20.39 20.99 20.17 20.78 0.1M
2023-02-21 22.35 22.53 20.10 20.39 0.2M
2023-02-17 21.88 22.58 18.61 22.40 0.3M
2023-02-16 21.45 22.87 21.26 21.47 0.2M
2023-02-15 21.55 21.81 21.32 21.51 0.1M
2023-02-14 21.53 22.00 21.30 21.58 0.1M
2023-02-13 21.35 22.13 21.28 21.74 0.1M
2023-02-10 21.02 21.38 20.71 21.25 0.2M
2023-02-09 20.87 21.67 20.69 21.01 0.1M
2023-02-08 21.30 21.81 20.58 20.80 0.1M
2023-02-07 21.37 21.50 20.84 21.05 0.2M
2023-02-06 21.74 21.74 20.50 21.41 0.2M
2023-02-03 21.82 22.46 21.71 21.90 0.0M
2023-02-02 21.72 22.42 21.56 22.02 0.1M
2023-02-01 21.47 21.80 20.96 21.44 0.1M
2023-01-31 20.74 21.46 20.73 21.43 0.1M
2023-01-30 20.82 21.38 20.65 20.81 0.1M
2023-01-27 20.66 21.11 20.66 20.89 0.1M
2023-01-26 21.32 21.32 20.63 20.72 0.1M
2023-01-25 21.06 22.21 20.42 21.10 0.1M
2023-01-24 21.25 21.88 21.09 21.25 0.1M
2023-01-23 21.39 22.19 21.28 21.62 0.1M
2023-01-20 21.20 21.53 20.68 21.31 0.2M
2023-01-19 21.79 21.87 20.95 21.04 0.1M
2023-01-18 22.63 23.26 21.72 21.88 0.1M
2023-01-17 22.50 22.79 22.21 22.60 0.1M
2023-01-13 21.89 22.49 21.51 22.45 0.1M
2023-01-12 22.07 22.26 21.79 22.10 0.1M
2023-01-11 22.04 22.29 21.82 21.90 0.1M
2023-01-10 22.03 22.31 21.93 21.99 0.0M
2023-01-09 21.99 22.65 21.96 21.99 0.1M
2023-01-06 21.39 22.23 21.39 21.91 0.0M
2023-01-05 21.82 21.82 20.96 21.20 0.2M
2023-01-04 21.59 22.10 21.26 21.45 0.0M
2023-01-03 21.85 22.26 21.46 21.53 0.1M