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
2022-12-30 21.61 21.91 21.25 21.67 0.1M
2022-12-29 20.75 21.81 20.75 21.75 0.1M
2022-12-28 21.08 21.63 20.60 20.75 0.2M
2022-12-27 20.70 21.16 20.19 21.03 0.1M
2022-12-23 20.26 20.80 20.04 20.70 0.1M
2022-12-22 22.18 22.18 19.93 20.28 0.1M
2022-12-21 21.33 22.45 21.25 22.32 0.2M
2022-12-20 21.27 21.79 21.01 21.24 0.1M
2022-12-19 20.78 21.39 20.32 21.28 0.1M
2022-12-16 20.68 21.21 20.44 20.65 0.4M
2022-12-15 21.22 21.22 20.47 20.83 0.2M
2022-12-14 20.84 21.75 20.40 21.61 0.2M
2022-12-13 21.40 21.75 20.62 20.90 0.1M
2022-12-12 20.59 20.69 20.05 20.54 0.1M
2022-12-09 21.75 21.75 20.51 20.61 0.1M
2022-12-08 21.43 21.87 21.04 21.84 0.1M
2022-12-07 22.52 22.60 20.72 21.30 0.1M
2022-12-06 22.46 22.55 21.87 22.53 0.1M
2022-12-05 22.99 22.99 22.19 22.31 0.1M
2022-12-02 22.45 23.11 22.33 23.06 0.2M
2022-12-01 21.35 22.88 21.00 22.71 0.2M
2022-11-30 19.66 21.37 19.66 21.29 0.1M
2022-11-29 20.43 20.70 19.55 19.69 0.1M
2022-11-28 20.31 20.64 19.92 20.46 0.1M
2022-11-25 20.38 20.82 19.76 20.35 0.0M
2022-11-23 20.43 20.67 20.07 20.37 0.1M
2022-11-22 21.35 21.35 20.43 20.55 0.1M
2022-11-21 21.09 21.62 20.66 21.22 0.1M
2022-11-18 20.38 21.19 20.22 21.01 0.1M
2022-11-17 20.50 20.64 19.89 20.38 0.1M
2022-11-16 21.45 21.45 20.54 20.68 0.1M
2022-11-15 22.18 22.47 21.00 21.49 0.2M
2022-11-14 22.23 23.04 21.97 22.83 0.1M
2022-11-11 22.37 22.90 22.04 22.30 0.2M
2022-11-10 23.04 23.10 21.84 22.05 0.2M
2022-11-09 22.23 22.27 21.70 21.86 0.1M
2022-11-08 23.32 23.54 22.14 22.40 0.2M
2022-11-07 22.75 23.50 21.95 23.49 0.3M
2022-11-04 21.00 24.19 21.00 22.94 0.8M
2022-11-03 18.65 19.29 18.02 19.23 0.1M
2022-11-02 19.36 19.95 18.81 19.00 0.1M
2022-11-01 19.57 19.88 19.03 19.38 0.1M
2022-10-31 19.54 19.54 18.96 19.35 0.1M
2022-10-28 19.07 19.81 18.50 19.59 0.1M
2022-10-27 19.10 19.26 18.48 19.02 0.1M
2022-10-26 18.93 19.40 18.85 18.92 0.1M
2022-10-25 18.62 19.75 18.59 18.92 0.1M
2022-10-24 17.71 18.70 17.45 18.60 0.3M
2022-10-21 17.58 17.69 17.15 17.55 0.2M
2022-10-20 17.98 18.06 17.42 17.51 0.1M
2022-10-19 18.05 18.28 17.69 17.87 0.1M
2022-10-18 18.21 18.49 17.51 18.30 0.1M
2022-10-17 17.08 17.84 16.93 17.70 0.1M
2022-10-14 17.57 17.74 16.73 16.81 0.1M
2022-10-13 16.74 17.66 16.34 17.42 0.1M
2022-10-12 17.30 17.57 16.95 17.23 0.1M
2022-10-11 17.18 17.41 16.77 17.21 0.1M
2022-10-10 17.47 17.59 17.16 17.17 0.0M
2022-10-07 17.72 17.90 17.28 17.42 0.0M
2022-10-06 17.86 18.35 17.48 18.17 0.0M
2022-10-05 17.80 18.00 17.24 17.65 0.1M
2022-10-04 17.69 18.15 17.59 18.12 0.1M
2022-10-03 17.09 17.31 16.88 17.24 0.0M
2022-09-30 16.87 17.78 16.83 16.92 0.1M
2022-09-29 16.85 17.69 16.31 16.87 0.1M
2022-09-28 16.34 17.21 16.22 17.04 0.1M
2022-09-27 16.77 16.85 16.08 16.26 0.1M
2022-09-26 16.72 17.45 16.39 16.48 0.1M
2022-09-23 17.22 17.36 16.55 16.77 0.1M
2022-09-22 17.66 17.81 16.98 17.43 0.1M
2022-09-21 17.47 18.02 17.47 17.72 0.1M
2022-09-20 16.79 17.33 16.79 17.31 0.0M
2022-09-19 17.24 17.60 16.78 17.03 0.1M
2022-09-16 17.52 17.93 17.20 17.52 0.1M
2022-09-15 17.85 18.25 17.55 17.67 0.0M
2022-09-14 18.01 18.50 17.73 18.05 0.1M
2022-09-13 18.82 18.82 17.78 17.87 0.1M
2022-09-12 18.82 19.47 18.59 19.21 0.1M
2022-09-09 17.80 18.60 17.63 18.52 0.1M
2022-09-08 17.26 17.86 17.26 17.65 0.0M
2022-09-07 17.76 18.06 16.77 17.51 0.1M
2022-09-06 18.32 18.32 17.47 17.67 0.1M
2022-09-02 18.26 18.64 17.95 18.32 0.1M
2022-09-01 19.34 19.34 17.90 18.00 0.1M
2022-08-31 19.69 19.86 19.22 19.46 0.1M
2022-08-30 19.90 19.90 19.41 19.53 0.0M
2022-08-29 19.50 20.09 19.30 19.70 0.1M
2022-08-26 20.46 20.46 19.51 19.56 0.0M
2022-08-25 20.22 20.59 20.10 20.52 0.0M
2022-08-24 19.82 20.29 19.80 19.95 0.0M
2022-08-23 20.22 20.70 19.88 19.94 0.1M
2022-08-22 20.06 20.30 19.86 20.00 0.1M
2022-08-19 20.37 20.76 20.22 20.50 0.1M
2022-08-18 20.00 20.78 20.00 20.76 0.1M
2022-08-17 19.95 20.04 19.50 20.00 0.1M
2022-08-16 20.16 20.50 19.86 20.13 0.1M
2022-08-15 20.32 20.72 19.89 20.16 0.1M
2022-08-12 20.45 20.84 20.37 20.52 0.1M
2022-08-11 20.63 20.88 19.98 20.38 0.1M
2022-08-10 19.71 20.72 19.63 20.56 0.2M
2022-08-09 19.44 19.76 18.88 19.40 0.1M
2022-08-08 19.35 20.70 19.12 19.73 0.2M
2022-08-05 19.00 20.50 18.25 19.08 0.2M
2022-08-04 19.09 19.35 18.78 19.28 0.1M
2022-08-03 18.38 19.33 18.35 19.07 0.1M
2022-08-02 18.31 18.48 17.76 18.06 0.1M
2022-08-01 18.81 18.98 18.30 18.35 0.1M
2022-07-29 18.73 18.99 18.31 18.85 0.1M
2022-07-28 18.19 19.18 18.13 18.85 0.1M
2022-07-27 17.30 18.45 17.30 18.19 0.1M
2022-07-26 16.82 17.18 16.36 17.15 0.1M
2022-07-25 16.70 17.04 16.28 16.85 0.1M
2022-07-22 17.37 17.51 16.32 16.61 0.0M
2022-07-21 16.71 17.62 16.71 17.50 0.1M
2022-07-20 15.86 16.72 15.86 16.67 0.1M
2022-07-19 15.27 15.77 15.15 15.72 0.2M
2022-07-18 15.50 15.68 14.83 14.99 0.0M
2022-07-15 15.37 15.50 14.93 15.33 0.1M
2022-07-14 14.67 15.10 14.63 15.10 0.1M
2022-07-13 15.07 15.25 14.81 15.10 0.1M
2022-07-12 15.47 15.77 15.23 15.31 0.1M
2022-07-11 15.80 16.29 15.50 15.52 0.1M
2022-07-08 15.76 16.43 15.76 15.91 0.1M
2022-07-07 14.87 16.21 14.87 15.91 0.1M
2022-07-06 15.65 15.65 14.80 14.80 0.1M
2022-07-05 14.70 15.46 14.51 15.32 0.1M
2022-07-01 14.72 15.26 14.50 15.21 0.1M
2022-06-30 14.86 14.94 14.47 14.65 0.1M
2022-06-29 15.28 15.79 14.65 15.16 0.1M
2022-06-28 15.46 15.54 15.01 15.22 0.1M
2022-06-27 15.67 15.73 15.28 15.46 0.1M
2022-06-24 15.52 15.89 15.33 15.50 0.1M
2022-06-23 15.02 15.51 14.82 15.45 0.1M
2022-06-22 14.42 14.83 14.42 14.79 0.1M
2022-06-21 15.15 15.15 14.45 14.55 0.1M
2022-06-17 14.51 15.08 14.51 14.90 0.4M
2022-06-16 14.50 14.68 14.18 14.43 0.1M
2022-06-15 14.12 15.27 14.12 14.84 0.1M
2022-06-14 13.92 14.11 13.54 13.90 0.1M
2022-06-13 13.78 14.03 13.46 13.70 0.1M
2022-06-10 14.63 14.81 13.72 14.13 0.2M
2022-06-09 15.12 15.31 14.76 15.00 0.1M
2022-06-08 15.05 15.41 14.91 15.15 0.1M
2022-06-07 14.37 15.29 14.31 15.23 0.1M
2022-06-06 14.78 15.27 14.54 14.67 0.1M
2022-06-03 15.17 15.17 14.42 14.45 0.1M
2022-06-02 14.51 15.39 14.51 15.27 0.1M
2022-06-01 14.48 14.68 14.22 14.51 0.1M
2022-05-31 14.71 14.71 14.14 14.29 0.2M
2022-05-27 13.97 14.75 13.88 14.66 0.1M
2022-05-26 13.26 13.90 13.14 13.77 0.1M
2022-05-25 13.13 13.56 13.00 13.34 0.1M
2022-05-24 13.35 13.38 12.64 13.18 0.1M
2022-05-23 13.25 13.70 12.85 13.68 0.1M
2022-05-20 13.13 13.35 12.60 13.10 0.1M
2022-05-19 12.85 13.32 12.40 12.98 0.2M
2022-05-18 13.74 14.12 13.06 13.22 0.1M
2022-05-17 13.84 14.08 13.10 14.02 0.2M
2022-05-16 14.06 14.42 13.49 13.51 0.1M
2022-05-13 13.22 14.29 13.22 14.18 0.2M
2022-05-12 12.80 13.33 12.54 13.02 0.2M
2022-05-11 13.65 14.20 12.84 12.89 0.2M
2022-05-10 13.83 14.01 13.08 13.85 0.2M
2022-05-09 13.32 14.03 12.83 13.62 0.2M
2022-05-06 15.32 15.42 13.57 13.62 0.4M
2022-05-05 16.32 16.75 15.82 16.15 0.1M
2022-05-04 16.40 16.87 15.82 16.81 0.1M
2022-05-03 16.11 16.71 15.88 16.40 0.1M
2022-05-02 15.19 16.40 15.02 16.27 0.2M
2022-04-29 15.84 16.26 15.21 15.27 0.1M
2022-04-28 15.51 16.07 14.90 15.99 0.1M
2022-04-27 15.54 15.81 15.13 15.28 0.1M
2022-04-26 15.89 15.94 15.54 15.65 0.1M
2022-04-25 15.05 16.00 15.05 15.97 0.1M
2022-04-22 15.73 16.22 15.22 15.32 0.1M
2022-04-21 16.51 16.74 15.58 15.68 0.2M
2022-04-20 17.31 17.58 16.33 16.37 0.1M
2022-04-19 17.21 17.43 16.62 17.07 0.2M
2022-04-18 16.79 17.50 16.10 17.03 0.3M
2022-04-14 16.27 17.39 14.81 16.95 0.9M
2022-04-13 20.48 20.59 20.10 20.32 0.2M
2022-04-12 20.98 21.14 19.94 20.21 0.1M
2022-04-11 20.36 21.17 20.11 20.47 0.1M
2022-04-08 21.41 21.41 20.57 20.63 0.1M
2022-04-07 21.67 21.87 20.97 21.35 0.1M
2022-04-06 21.77 21.90 20.88 21.59 0.1M
2022-04-05 22.92 22.92 21.87 21.96 0.1M
2022-04-04 22.92 23.45 22.53 23.12 0.1M
2022-04-01 23.69 23.90 22.30 22.90 0.1M
2022-03-31 22.98 23.75 22.64 23.64 0.1M
2022-03-30 24.15 24.51 22.71 22.82 0.1M
2022-03-29 24.21 24.99 23.71 24.26 0.3M
2022-03-28 23.34 23.81 23.00 23.79 0.2M
2022-03-25 24.39 24.56 22.75 23.32 0.1M
2022-03-24 24.49 24.86 24.11 24.37 0.1M
2022-03-23 25.01 25.29 24.21 24.24 0.1M
2022-03-22 25.50 26.21 25.29 25.29 0.1M
2022-03-21 25.67 25.73 24.52 25.21 0.2M
2022-03-18 25.49 26.12 24.69 25.71 0.1M
2022-03-17 24.48 25.76 24.40 25.52 0.1M
2022-03-16 23.85 24.62 23.59 24.49 0.1M
2022-03-15 22.44 23.47 22.29 23.31 0.1M
2022-03-14 22.54 22.66 21.85 22.37 0.2M
2022-03-11 23.93 23.93 22.40 22.47 0.1M
2022-03-10 23.02 23.86 22.47 23.79 0.2M
2022-03-09 23.50 24.02 23.06 23.59 0.1M
2022-03-08 21.25 23.44 21.20 22.62 0.3M
2022-03-07 20.49 22.47 20.33 21.36 0.4M
2022-03-04 25.85 26.35 20.32 20.56 1.1M
2022-03-03 28.23 28.45 26.94 27.29 0.1M
2022-03-02 27.54 28.43 27.41 28.15 0.1M
2022-03-01 27.70 27.89 26.02 27.49 0.2M
2022-02-28 28.21 28.70 27.01 27.81 0.2M
2022-02-25 28.98 29.38 27.90 28.55 0.3M
2022-02-24 25.76 28.90 25.41 28.76 0.2M
2022-02-23 26.10 27.88 25.87 26.64 0.3M
2022-02-22 27.50 28.14 25.71 25.75 0.3M
2022-02-18 26.25 29.10 24.25 28.00 0.7M
2022-02-17 24.45 24.75 23.99 24.17 0.1M
2022-02-16 24.86 25.07 24.32 24.79 0.1M
2022-02-15 24.24 25.09 23.96 24.98 0.1M
2022-02-14 23.92 24.48 23.25 23.41 0.2M
2022-02-11 24.87 25.57 23.62 23.80 0.1M
2022-02-10 24.73 26.08 24.66 24.94 0.1M
2022-02-09 25.42 25.88 24.53 25.38 0.1M
2022-02-08 24.53 25.40 24.53 25.35 0.1M
2022-02-07 24.94 25.51 24.52 24.70 0.2M
2022-02-04 24.47 25.34 24.00 25.09 0.1M
2022-02-03 24.44 25.44 23.90 24.44 0.2M
2022-02-02 25.31 25.49 24.61 25.13 0.2M
2022-02-01 24.67 25.34 24.20 25.25 0.2M
2022-01-31 22.95 24.43 22.84 24.18 0.3M
2022-01-28 21.23 22.95 20.95 22.88 0.3M
2022-01-27 20.80 22.02 20.19 20.26 0.5M
2022-01-26 21.12 21.49 20.38 20.70 0.2M
2022-01-25 20.50 21.39 20.15 20.63 0.1M
2022-01-24 19.50 20.98 18.95 20.89 0.3M
2022-01-21 20.62 21.29 19.73 19.74 0.3M
2022-01-20 21.89 22.30 20.73 20.82 0.2M
2022-01-19 22.03 22.76 21.34 21.85 0.1M
2022-01-18 23.32 23.32 21.89 21.96 0.1M
2022-01-14 23.60 24.31 23.04 23.62 0.1M
2022-01-13 24.68 25.26 23.83 23.90 0.1M
2022-01-12 24.95 25.55 24.53 24.57 0.1M
2022-01-11 24.00 24.85 23.73 24.76 0.1M
2022-01-10 23.68 24.06 23.03 23.94 0.1M
2022-01-07 24.34 24.76 23.50 23.79 0.1M
2022-01-06 23.82 24.59 23.38 24.28 0.1M
2022-01-05 24.89 25.95 23.94 24.10 0.1M
2022-01-04 26.57 26.86 24.91 25.27 0.2M
2022-01-03 25.70 26.70 25.43 26.28 0.1M