Cambium Networks Corporation - Ordinary Shares (CMBM)

Historical Prices For Cambium Networks Corporation - Ordinary Shares (CMBM)

Date Range:

2025-05-20 - 2025-08-20

Date	Open	High	Low	Close	Volume	Adjusted Close
8/19/2025	0.67	0.73	0.66	0.66	53,240	0.66
8/18/2025	0.71	0.74	0.65	0.69	207,607	0.69
8/15/2025	0.78	0.80	0.68	0.70	232,893	0.70
8/14/2025	0.75	0.80	0.74	0.80	112,387	0.80
8/13/2025	0.76	0.77	0.70	0.74	182,782	0.74
8/12/2025	0.84	0.84	0.73	0.76	254,184	0.76
8/11/2025	0.88	0.90	0.79	0.83	282,448	0.83
8/08/2025	0.90	0.95	0.86	0.88	136,885	0.88
8/07/2025	0.86	1.02	0.85	0.95	369,931	0.95
8/06/2025	0.89	0.91	0.85	0.89	188,399	0.89
8/05/2025	0.84	0.92	0.83	0.92	211,068	0.92
8/04/2025	0.79	1.00	0.79	0.85	822,421	0.85
8/01/2025	0.83	0.89	0.77	0.78	104,901	0.78
7/31/2025	0.92	0.94	0.83	0.87	90,037	0.87
7/30/2025	0.81	0.95	0.78	0.92	238,814	0.92
7/29/2025	0.92	0.93	0.74	0.83	349,203	0.83
7/28/2025	0.96	0.99	0.91	0.92	254,793	0.92
7/25/2025	0.98	1.03	0.90	0.94	569,987	0.94
7/24/2025	1.08	1.21	1.02	1.04	686,491	1.04
7/23/2025	1.16	1.22	1.06	1.11	483,157	1.11
7/22/2025	1.38	1.49	0.98	1.11	1,458,345	1.11
7/21/2025	1.00	1.36	0.97	1.36	3,209,886	1.36
7/18/2025	0.68	1.00	0.67	0.96	2,490,538	0.96
7/17/2025	0.70	0.72	0.65	0.68	419,484	0.68
7/16/2025	0.72	0.80	0.67	0.70	1,376,052	0.70
7/15/2025	0.52	0.90	0.51	0.71	16,778,964	0.71
7/14/2025	0.44	0.52	0.44	0.51	576,030	0.51
7/11/2025	0.43	0.47	0.42	0.45	165,559	0.45
7/10/2025	0.43	0.46	0.40	0.44	362,090	0.44
7/09/2025	0.40	0.43	0.40	0.42	324,990	0.42
7/08/2025	0.40	0.43	0.40	0.40	380,258	0.40
7/07/2025	0.42	0.42	0.39	0.39	324,108	0.39
7/03/2025	0.41	0.43	0.40	0.42	169,671	0.42
7/02/2025	0.42	0.43	0.38	0.40	205,139	0.40
7/01/2025	0.39	0.41	0.39	0.41	153,598	0.41
6/30/2025	0.38	0.41	0.37	0.41	310,968	0.41
6/27/2025	0.39	0.47	0.37	0.38	2,112,559	0.38
6/26/2025	0.40	0.40	0.38	0.39	179,220	0.39
6/25/2025	0.38	0.41	0.38	0.40	230,926	0.40
6/24/2025	0.35	0.38	0.34	0.37	226,980	0.37
6/23/2025	0.34	0.36	0.33	0.35	222,769	0.35
6/20/2025	0.37	0.40	0.34	0.34	876,924	0.34
6/18/2025	0.36	0.42	0.35	0.41	1,388,585	0.41
6/17/2025	0.33	0.36	0.33	0.35	212,133	0.35
6/16/2025	0.33	0.36	0.33	0.34	329,433	0.34
6/13/2025	0.34	0.36	0.32	0.32	615,104	0.32
6/12/2025	0.37	0.39	0.34	0.35	419,382	0.35
6/11/2025	0.38	0.39	0.34	0.36	642,702	0.36
6/10/2025	0.36	0.38	0.34	0.37	623,632	0.37
6/09/2025	0.34	0.37	0.32	0.37	945,542	0.37
6/06/2025	0.29	0.36	0.29	0.36	8,580,330	0.36
6/05/2025	0.30	0.35	0.28	0.32	1,616,233	0.32
6/04/2025	0.36	0.36	0.32	0.33	2,175,009	0.33
6/03/2025	0.40	0.40	0.34	0.35	82,089,900	0.35
6/02/2025	0.32	0.39	0.31	0.35	218,254	0.35
5/30/2025	0.35	0.36	0.30	0.32	215,132	0.32
5/29/2025	0.38	0.39	0.30	0.34	2,121,542	0.34
5/28/2025	0.43	0.45	0.42	0.43	24,594	0.43
5/27/2025	0.41	0.45	0.41	0.43	66,847	0.43
5/23/2025	0.46	0.46	0.37	0.42	286,195	0.42
5/22/2025	0.45	0.49	0.45	0.47	41,022	0.47
5/21/2025	0.45	0.49	0.45	0.45	56,453	0.45
5/20/2025	0.51	0.52	0.46	0.47	119,024	0.47