ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Cambium Networks Corporation - Ordinary Shares (NQ:CMBM)

1.680 +0.090 (+5.66%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2025 1.570 1.720 1.560 1.680 809,924 +0.09(+5.66%)
Dec 02, 2025 1.700 1.730 1.550 1.590 1,157,095 -0.24(-13.11%)
Dec 01, 2025 1.950 2.130 1.790 1.830 1,143,605 -0.17(-8.50%)
Nov 28, 2025 2.040 2.080 1.960 2.000 700,166 -0.10(-4.76%)
Nov 26, 2025 1.980 2.200 1.970 2.100 986,145 +0.13(+6.60%)
Nov 25, 2025 2.270 2.270 1.950 1.970 1,743,757 -0.30(-13.22%)
Nov 24, 2025 2.320 2.480 2.160 2.270 1,109,420 -0.05(-2.16%)
Nov 21, 2025 2.400 2.500 2.100 2.320 1,569,057 -0.16(-6.45%)
Nov 20, 2025 2.720 2.750 2.370 2.480 1,676,168 -0.16(-6.06%)
Nov 19, 2025 2.610 2.970 2.450 2.640 2,429,342 +0.03(+1.15%)
Nov 18, 2025 2.610 2.752 2.440 2.610 1,821,159 -0.07(-2.61%)
Nov 17, 2025 3.130 3.188 2.650 2.680 2,945,063 -0.12(-4.29%)
Nov 14, 2025 2.910 3.730 2.800 2.800 12,978,249 +0.01(+0.36%)
Nov 13, 2025 2.730 3.209 2.730 2.790 3,635,405 -0.27(-8.82%)
Nov 12, 2025 2.200 3.500 2.200 3.060 18,510,472 +0.81(+36.00%)
Nov 11, 2025 2.220 2.350 2.050 2.250 2,243,088 -0.03(-1.32%)
Nov 10, 2025 2.860 2.920 2.180 2.280 3,620,758 -0.23(-9.16%)
Nov 07, 2025 2.500 2.670 2.310 2.510 3,804,711 -0.25(-9.06%)
Nov 06, 2025 2.610 3.290 2.610 2.760 9,677,976 +0.03(+1.10%)
Nov 05, 2025 3.210 3.480 2.630 2.730 24,334,476 -0.51(-15.74%)
Nov 04, 2025 2.230 3.380 2.100 3.240 57,587,920 +1.20(+58.82%)
Nov 03, 2025 2.620 2.796 2.040 2.040 11,084,337 -0.95(-31.77%)
Oct 31, 2025 3.020 3.570 2.820 2.990 20,251,152 -0.76(-20.27%)
Oct 30, 2025 5.560 6.800 3.290 3.750 251,894,656 +0.80(+27.12%)
Oct 29, 2025 2.260 4.180 1.580 2.950 553,557,568 +2.33(+377.35%)
Oct 28, 2025 0.6200 0.6422 0.6001 0.6180 91,321 -0.00(-0.55%)
Oct 27, 2025 0.6494 0.6699 0.6214 0.6214 148,046 -0.03(-4.31%)
Oct 24, 2025 0.6883 0.7099 0.6492 0.6494 117,378 -0.03(-4.06%)
Oct 23, 2025 0.6232 0.6897 0.6000 0.6769 205,781 +0.05(+8.62%)
Oct 22, 2025 0.6100 0.6444 0.6100 0.6232 53,393 -0.00(-0.38%)
Oct 21, 2025 0.6700 0.6839 0.6100 0.6256 64,500 -0.05(-6.96%)
Oct 20, 2025 0.6018 0.6899 0.5900 0.6724 225,794 +0.06(+9.35%)
Oct 17, 2025 0.7100 0.7299 0.6000 0.6149 524,407 -0.13(-17.66%)
Oct 16, 2025 0.7800 0.8302 0.7320 0.7468 241,033 -0.05(-6.07%)
Oct 15, 2025 0.8230 0.8475 0.7701 0.7951 139,766 -0.03(-3.34%)
Oct 14, 2025 0.7700 0.8650 0.7700 0.8226 376,071 +0.03(+3.90%)
Oct 13, 2025 0.8031 0.8399 0.7510 0.7917 202,044 +0.02(+3.22%)
Oct 10, 2025 0.8599 0.8599 0.7506 0.7670 289,877 -0.09(-10.75%)
Oct 09, 2025 0.8900 0.8942 0.8500 0.8594 148,763 -0.04(-3.98%)
Oct 08, 2025 0.8600 0.9100 0.8201 0.8950 166,798 +0.04(+4.40%)
Oct 07, 2025 0.9200 0.9599 0.8280 0.8573 127,275 -0.05(-5.57%)
Oct 06, 2025 0.9249 0.9495 0.8900 0.9079 164,072 +0.01(+1.33%)
Oct 03, 2025 0.8138 0.9000 0.8107 0.8960 178,500 +0.06(+6.79%)
Oct 02, 2025 0.8900 0.8900 0.7901 0.8390 344,351 -0.05(-5.12%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.