Cambium Networks

CMBM
🏛️ usa →
0.90
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 25.94 26.48 25.57 25.63 0.1M
2021-12-30 25.45 26.80 25.45 25.79 0.2M
2021-12-29 25.80 25.99 25.23 25.45 0.1M
2021-12-28 26.60 26.60 25.40 25.80 0.1M
2021-12-27 26.26 27.08 26.12 26.54 0.2M
2021-12-23 25.26 26.04 25.09 26.02 0.1M
2021-12-22 24.43 25.48 24.43 25.17 0.3M
2021-12-21 23.65 25.00 23.26 24.80 0.2M
2021-12-20 23.23 23.63 22.59 23.21 0.2M
2021-12-17 22.62 23.79 22.33 23.39 0.5M
2021-12-16 23.31 24.08 22.55 22.84 0.3M
2021-12-15 22.82 23.09 21.86 22.93 0.2M
2021-12-14 22.09 24.01 22.09 22.82 0.2M
2021-12-13 21.65 24.20 21.44 22.99 0.4M
2021-12-10 25.05 25.26 23.19 23.20 0.4M
2021-12-09 25.97 26.51 25.01 25.03 0.1M
2021-12-08 26.11 26.93 25.76 26.15 0.2M
2021-12-07 25.73 26.80 25.53 26.37 0.5M
2021-12-06 25.75 25.75 24.81 24.98 0.3M
2021-12-03 26.37 26.40 25.02 25.75 0.8M
2021-12-02 26.10 26.79 25.66 26.12 0.2M
2021-12-01 27.66 27.92 26.11 26.17 0.2M
2021-11-30 27.13 27.79 26.03 27.21 0.2M
2021-11-29 27.48 27.84 26.90 27.57 0.2M
2021-11-26 27.57 27.89 26.60 26.95 0.1M
2021-11-24 27.97 28.38 27.32 28.21 0.1M
2021-11-23 27.08 27.97 26.15 27.90 0.2M
2021-11-22 28.00 28.20 27.01 27.31 0.1M
2021-11-19 28.50 29.00 27.46 27.61 0.1M
2021-11-18 29.75 29.79 28.12 28.77 0.1M
2021-11-17 29.14 29.88 28.18 29.41 0.2M
2021-11-16 29.37 29.57 28.71 28.90 0.2M
2021-11-15 30.34 30.34 29.05 29.47 0.1M
2021-11-12 29.28 30.10 28.91 29.92 0.1M
2021-11-11 29.26 29.86 28.79 29.53 0.2M
2021-11-10 29.33 30.35 29.04 29.17 0.1M
2021-11-09 29.86 30.54 28.75 29.68 0.2M
2021-11-08 30.48 31.73 29.65 29.96 0.3M
2021-11-05 29.55 31.65 28.05 29.47 0.3M
2021-11-04 32.44 32.47 30.24 30.61 0.2M
2021-11-03 30.38 32.04 30.16 31.96 0.2M
2021-11-02 29.67 30.68 29.67 30.15 0.1M
2021-11-01 28.43 30.04 28.43 29.84 0.2M
2021-10-29 28.49 29.32 28.02 28.22 0.2M
2021-10-28 27.72 28.71 27.22 28.57 0.2M
2021-10-27 28.10 28.64 27.31 27.63 0.2M
2021-10-26 28.44 28.97 27.55 28.11 0.3M
2021-10-25 27.88 29.18 26.53 28.21 0.5M
2021-10-22 31.87 32.32 26.96 27.40 1.4M
2021-10-21 35.31 36.15 35.23 35.76 0.1M
2021-10-20 34.97 35.77 34.56 35.29 0.1M
2021-10-19 34.50 35.08 33.80 34.82 0.1M
2021-10-18 33.66 34.25 33.44 34.17 0.1M
2021-10-15 34.70 34.70 33.54 33.93 0.1M
2021-10-14 33.99 34.21 33.10 33.99 0.2M
2021-10-13 33.07 33.75 32.88 33.26 0.1M
2021-10-12 33.35 34.51 32.54 32.89 0.3M
2021-10-11 34.85 35.23 33.58 33.99 0.2M
2021-10-08 37.07 37.07 34.68 34.73 0.1M
2021-10-07 36.77 37.31 36.41 36.82 0.2M
2021-10-06 36.69 37.62 36.06 36.18 0.2M
2021-10-05 36.28 38.53 36.03 37.35 0.1M
2021-10-04 37.68 37.68 36.01 36.38 0.2M
2021-10-01 36.52 37.81 35.69 37.61 0.2M
2021-09-30 35.85 36.60 35.41 36.19 0.1M
2021-09-29 37.51 38.21 34.50 35.48 0.2M
2021-09-28 35.91 38.43 35.43 37.40 0.4M
2021-09-27 35.80 37.00 35.34 36.46 0.1M
2021-09-24 35.28 36.07 34.50 35.70 0.2M
2021-09-23 35.33 36.18 34.05 35.42 0.2M
2021-09-22 34.30 35.91 34.07 35.31 0.1M
2021-09-21 34.89 35.32 33.36 34.07 0.2M
2021-09-20 34.12 34.79 33.47 34.46 0.2M
2021-09-17 36.53 36.76 35.18 35.40 0.6M
2021-09-16 35.78 36.63 35.40 36.46 0.1M
2021-09-15 34.86 35.81 34.60 35.80 0.1M
2021-09-14 35.28 35.66 34.49 35.00 0.2M
2021-09-13 34.86 35.49 33.42 35.28 0.2M
2021-09-10 35.97 37.09 34.35 34.40 0.1M
2021-09-09 34.11 36.75 33.96 35.97 0.3M
2021-09-08 36.02 36.37 33.81 33.95 0.3M
2021-09-07 36.52 37.97 36.10 36.20 0.2M
2021-09-03 37.78 37.79 36.28 36.50 0.3M
2021-09-02 37.95 38.50 37.45 37.70 0.2M
2021-09-01 38.01 38.50 37.01 37.39 0.1M
2021-08-31 36.82 37.71 36.07 37.47 0.2M
2021-08-30 38.43 38.67 36.67 36.83 0.1M
2021-08-27 36.52 38.59 36.52 38.12 0.1M
2021-08-26 37.43 38.00 36.11 36.47 0.1M
2021-08-25 37.68 39.15 37.00 37.19 0.2M
2021-08-24 37.06 38.00 36.86 37.72 0.1M
2021-08-23 35.83 37.20 35.76 36.80 0.1M
2021-08-20 35.74 36.64 34.50 35.41 0.3M
2021-08-19 35.97 37.26 35.54 35.65 0.1M
2021-08-18 35.26 37.45 34.93 36.91 0.2M
2021-08-17 38.01 38.01 35.18 35.64 0.3M
2021-08-16 37.10 39.27 36.37 37.75 0.3M
2021-08-13 40.26 40.26 36.64 37.05 0.2M
2021-08-12 40.02 41.22 39.20 40.33 0.2M
2021-08-11 43.00 43.14 39.65 39.98 0.3M
2021-08-10 41.41 43.33 38.25 42.98 0.4M
2021-08-09 43.26 44.16 42.00 42.75 0.3M
2021-08-06 41.80 42.71 41.02 42.29 0.1M
2021-08-05 40.86 42.76 40.86 41.87 0.1M
2021-08-04 42.22 42.42 40.48 41.36 0.1M
2021-08-03 42.45 42.67 41.12 42.55 0.1M
2021-08-02 44.30 44.95 42.15 42.53 0.2M
2021-07-30 44.12 45.13 43.25 44.05 0.1M
2021-07-29 42.65 46.30 42.65 45.18 0.4M
2021-07-28 40.77 42.77 40.67 42.50 0.1M
2021-07-27 40.33 40.98 38.64 40.41 0.2M
2021-07-26 41.67 42.82 40.10 40.66 0.2M
2021-07-23 41.18 42.24 40.49 41.70 0.1M
2021-07-22 43.28 43.36 40.82 40.92 0.1M
2021-07-21 42.00 44.30 42.00 43.38 0.2M
2021-07-20 41.37 42.17 40.10 41.73 0.3M
2021-07-19 40.38 42.15 40.09 41.11 0.2M
2021-07-16 42.48 43.30 41.37 41.65 0.3M
2021-07-15 44.18 44.62 41.62 41.89 0.4M
2021-07-14 46.27 47.37 44.53 44.60 0.2M
2021-07-13 45.58 47.44 44.78 45.93 0.2M
2021-07-12 47.75 47.94 45.26 45.86 0.2M
2021-07-09 46.79 47.69 46.09 47.65 0.2M
2021-07-08 44.60 46.69 43.70 46.14 0.2M
2021-07-07 47.51 48.02 44.70 46.62 0.2M
2021-07-06 47.32 48.07 46.56 47.46 0.2M
2021-07-02 48.54 48.54 46.40 47.14 0.2M
2021-07-01 48.28 49.55 47.71 47.79 0.2M
2021-06-30 49.62 49.75 48.13 48.35 0.4M
2021-06-29 50.71 51.56 49.21 49.98 0.2M
2021-06-28 47.96 51.15 47.90 50.74 0.3M
2021-06-25 50.51 50.97 47.80 47.85 0.4M
2021-06-24 48.81 50.97 48.02 50.40 0.3M
2021-06-23 47.52 49.78 47.06 48.27 0.3M
2021-06-22 45.56 46.60 44.90 46.49 0.2M
2021-06-21 44.75 46.65 43.66 46.04 0.3M
2021-06-18 46.00 46.57 43.64 44.14 0.6M
2021-06-17 47.61 48.73 45.56 46.68 0.3M
2021-06-16 47.00 48.58 46.51 47.98 0.3M
2021-06-15 47.95 48.00 46.35 47.10 0.2M
2021-06-14 48.25 49.42 47.61 47.87 0.2M
2021-06-11 47.01 48.64 46.74 48.26 0.3M
2021-06-10 48.00 48.72 46.35 46.94 0.4M
2021-06-09 48.91 49.35 47.60 48.00 0.3M
2021-06-08 50.64 50.64 48.07 49.02 0.3M
2021-06-07 48.00 50.42 47.81 49.69 0.5M
2021-06-04 45.40 48.93 45.31 48.15 1.3M
2021-06-03 45.68 46.61 45.04 45.62 1.9M
2021-06-02 54.08 54.62 48.01 48.91 0.8M
2021-06-01 58.94 59.25 55.77 57.50 0.2M
2021-05-28 59.00 59.66 56.48 57.71 0.3M
2021-05-27 56.40 59.57 55.03 59.28 0.3M
2021-05-26 54.03 57.55 54.03 55.85 0.2M
2021-05-25 54.87 56.12 53.67 53.97 0.2M
2021-05-24 53.57 55.55 52.63 54.49 0.2M
2021-05-21 53.09 54.59 52.24 53.16 0.2M
2021-05-20 51.42 52.50 50.22 52.24 0.2M
2021-05-19 47.92 50.99 47.02 50.81 0.2M
2021-05-18 48.22 51.29 47.96 49.73 0.2M
2021-05-17 47.85 50.07 47.22 48.31 0.2M
2021-05-14 46.57 49.50 45.78 48.83 0.2M
2021-05-13 45.78 48.99 44.22 45.28 0.3M
2021-05-12 47.28 48.45 44.61 45.59 0.4M
2021-05-11 45.74 49.98 45.46 49.29 0.3M
2021-05-10 58.00 58.61 48.00 49.09 0.6M
2021-05-07 57.41 61.41 55.90 58.61 0.4M
2021-05-06 56.11 56.49 53.27 56.39 0.2M
2021-05-05 58.22 59.71 55.96 56.79 0.2M
2021-05-04 55.89 57.29 53.26 57.00 0.2M
2021-05-03 60.95 61.54 56.96 57.29 0.2M
2021-04-30 58.70 61.38 58.50 60.00 0.2M
2021-04-29 62.00 62.00 58.19 59.81 0.3M
2021-04-28 61.80 63.00 60.60 60.93 0.2M
2021-04-27 63.03 63.22 60.50 61.80 0.2M
2021-04-26 61.50 63.30 60.48 62.84 0.2M
2021-04-23 56.95 61.46 56.95 60.77 0.3M
2021-04-22 56.73 58.66 55.66 56.95 0.2M
2021-04-21 52.75 57.34 52.21 57.10 0.2M
2021-04-20 56.59 56.71 52.06 53.85 0.4M
2021-04-19 57.83 58.59 55.01 56.75 0.3M
2021-04-16 60.00 60.56 57.76 59.18 0.2M
2021-04-15 62.75 62.75 57.65 59.45 0.3M
2021-04-14 60.59 64.15 60.40 61.52 0.2M
2021-04-13 66.36 66.40 59.26 60.26 0.4M
2021-04-12 62.73 65.45 60.33 64.92 0.5M
2021-04-09 64.89 65.28 60.39 62.53 0.4M
2021-04-08 58.47 64.00 58.08 63.71 0.4M
2021-04-07 57.70 59.49 54.52 57.68 0.4M
2021-04-06 56.30 57.31 53.16 56.81 0.4M
2021-04-05 50.02 59.99 49.25 54.90 1.0M
2021-04-01 47.81 49.87 46.52 48.48 0.3M
2021-03-31 44.13 47.49 44.13 46.72 0.5M
2021-03-30 42.10 44.41 40.35 43.74 0.2M
2021-03-29 45.87 47.11 41.75 42.52 0.3M
2021-03-26 44.47 46.48 43.16 45.87 0.3M
2021-03-25 40.04 44.42 39.34 43.79 0.4M
2021-03-24 46.53 47.85 41.55 41.60 0.3M
2021-03-23 51.45 52.47 45.09 46.19 0.4M
2021-03-22 51.16 52.23 49.25 51.95 0.2M
2021-03-19 47.59 50.61 47.38 49.48 0.5M
2021-03-18 50.94 52.17 47.37 48.05 0.2M
2021-03-17 50.18 52.11 48.52 52.08 0.2M
2021-03-16 52.25 53.86 50.30 51.12 0.3M
2021-03-15 50.61 52.60 49.03 51.83 0.4M
2021-03-12 46.88 49.79 45.03 49.70 0.2M
2021-03-11 47.00 50.70 46.35 47.49 0.5M
2021-03-10 45.50 47.47 44.55 45.71 0.3M
2021-03-09 39.50 45.00 39.50 44.91 0.3M
2021-03-08 40.42 41.73 38.34 39.01 0.2M
2021-03-05 40.82 41.13 35.44 40.13 0.4M
2021-03-04 44.02 45.50 39.15 40.95 0.4M
2021-03-03 44.84 45.74 42.54 44.62 0.3M
2021-03-02 46.50 47.87 44.45 44.63 0.2M
2021-03-01 42.83 46.80 42.83 46.50 0.3M
2021-02-26 42.53 43.66 40.50 42.29 0.1M
2021-02-25 44.51 46.47 41.26 41.76 0.2M
2021-02-24 44.00 45.80 42.81 45.17 0.3M
2021-02-23 44.46 44.46 37.61 43.37 0.4M
2021-02-22 44.10 47.76 44.03 44.82 0.5M
2021-02-19 43.05 47.00 41.82 43.04 0.3M
2021-02-18 40.97 41.51 39.42 40.95 0.3M
2021-02-17 43.16 44.22 40.06 41.59 0.3M
2021-02-16 42.75 44.66 41.09 43.05 0.2M
2021-02-12 39.31 42.68 38.38 41.87 0.3M
2021-02-11 40.30 42.53 39.27 39.56 0.2M
2021-02-10 42.00 42.21 38.85 40.27 0.3M
2021-02-09 42.98 43.35 41.14 41.82 0.2M
2021-02-08 40.80 43.07 40.80 42.54 0.2M
2021-02-05 38.25 40.65 37.56 40.11 0.2M
2021-02-04 35.80 38.90 35.40 38.08 0.2M
2021-02-03 36.30 37.11 35.16 36.23 0.3M
2021-02-02 38.72 39.62 36.16 36.28 0.3M
2021-02-01 35.14 38.39 34.11 38.20 0.3M
2021-01-29 37.10 38.46 36.29 36.75 0.2M
2021-01-28 38.21 38.38 34.32 36.51 0.3M
2021-01-27 38.03 39.88 35.81 38.24 0.3M
2021-01-26 35.63 38.75 34.60 38.01 0.5M
2021-01-25 35.46 36.10 32.56 34.03 0.5M
2021-01-22 31.52 34.57 31.02 34.45 0.5M
2021-01-21 30.62 31.84 29.72 31.64 0.2M
2021-01-20 29.65 31.21 29.49 30.38 0.4M
2021-01-19 28.36 29.55 28.36 29.36 0.2M
2021-01-15 29.28 29.86 28.10 28.60 0.2M
2021-01-14 28.66 29.87 28.66 29.50 0.2M
2021-01-13 28.77 29.58 28.10 28.47 0.2M
2021-01-12 27.83 29.18 27.59 28.85 0.4M
2021-01-11 26.28 27.74 25.66 26.98 0.2M
2021-01-08 26.85 27.61 26.23 26.66 0.2M
2021-01-07 26.00 27.40 25.94 26.61 0.3M
2021-01-06 24.45 26.24 23.76 25.53 0.4M
2021-01-05 23.54 24.77 23.50 24.60 0.3M
2021-01-04 25.20 25.38 22.76 23.54 0.5M