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)

1.190 -0.060 (-4.80%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2026 1.230 1.275 1.184 1.190 139,798 -0.06(-4.80%)
Feb 19, 2026 1.200 1.270 1.200 1.250 56,143 +0.04(+3.31%)
Feb 18, 2026 1.210 1.278 1.190 1.210 94,688 +0.00(+0.00%)
Feb 17, 2026 1.220 1.250 1.125 1.210 229,853 -0.02(-1.63%)
Feb 13, 2026 1.290 1.320 1.210 1.230 147,548 -0.06(-4.65%)
Feb 12, 2026 1.320 1.350 1.270 1.290 194,756 -0.04(-3.01%)
Feb 11, 2026 1.410 1.440 1.310 1.330 101,356 -0.07(-5.00%)
Feb 10, 2026 1.430 1.465 1.400 1.400 54,298 -0.03(-2.10%)
Feb 09, 2026 1.410 1.440 1.370 1.430 101,550 +0.02(+1.42%)
Feb 06, 2026 1.290 1.450 1.290 1.410 203,652 +0.16(+12.80%)
Feb 05, 2026 1.390 1.390 1.250 1.250 219,446 -0.17(-11.97%)
Feb 04, 2026 1.450 1.470 1.355 1.420 366,559 -0.05(-3.40%)
Feb 03, 2026 1.460 1.520 1.390 1.470 265,655 +0.02(+1.38%)
Feb 02, 2026 1.460 1.590 1.430 1.450 331,444 +0.00(+0.00%)
Jan 30, 2026 1.560 1.576 1.435 1.450 506,906 -0.14(-8.81%)
Jan 29, 2026 1.660 1.660 1.570 1.590 232,609 -0.07(-4.22%)
Jan 28, 2026 1.630 1.680 1.600 1.660 183,286 +0.01(+0.61%)
Jan 27, 2026 1.550 1.668 1.545 1.650 189,047 +0.08(+5.10%)
Jan 26, 2026 1.590 1.620 1.520 1.570 359,754 -0.08(-4.85%)
Jan 23, 2026 1.730 1.779 1.610 1.650 327,724 -0.10(-5.71%)
Jan 22, 2026 1.710 1.771 1.630 1.750 232,971 +0.03(+1.74%)
Jan 21, 2026 1.780 1.810 1.685 1.720 391,777 -0.03(-1.71%)
Jan 20, 2026 1.730 1.800 1.660 1.750 660,735 +0.02(+1.16%)
Jan 16, 2026 1.590 1.770 1.540 1.730 737,179 +0.16(+10.19%)
Jan 15, 2026 1.530 1.595 1.520 1.570 299,864 +0.05(+3.29%)
Jan 14, 2026 1.530 1.570 1.460 1.520 265,368 +0.00(+0.00%)
Jan 13, 2026 1.510 1.570 1.440 1.520 363,123 +0.04(+2.70%)
Jan 12, 2026 1.500 1.540 1.450 1.480 206,298 -0.01(-0.67%)
Jan 09, 2026 1.550 1.600 1.490 1.490 175,445 -0.07(-4.49%)
Jan 08, 2026 1.550 1.680 1.540 1.560 467,950 +0.01(+0.65%)
Jan 07, 2026 1.470 1.680 1.470 1.550 708,853 +0.08(+5.44%)
Jan 06, 2026 1.520 1.520 1.420 1.470 313,881 -0.03(-2.00%)
Jan 05, 2026 1.500 1.546 1.430 1.500 305,290 +0.00(+0.00%)
Jan 02, 2026 1.430 1.600 1.430 1.500 315,682 +0.06(+4.17%)
Dec 31, 2025 1.640 1.640 1.430 1.440 418,837 -0.13(-8.28%)
Dec 30, 2025 1.380 1.640 1.380 1.570 906,065 +0.20(+14.60%)
Dec 29, 2025 1.420 1.445 1.370 1.370 570,402 -0.10(-6.80%)
Dec 26, 2025 1.450 1.555 1.440 1.470 385,440 +0.03(+2.08%)
Dec 24, 2025 1.560 1.560 1.440 1.440 587,589 -0.12(-7.69%)
Dec 23, 2025 1.500 1.678 1.500 1.560 417,389 +0.04(+2.63%)
Dec 22, 2025 1.570 1.630 1.510 1.520 340,723 -0.10(-6.17%)
Dec 19, 2025 1.550 1.624 1.470 1.620 382,035 +0.10(+6.58%)
Dec 18, 2025 1.500 1.569 1.410 1.520 836,508 -0.03(-1.94%)
Dec 17, 2025 1.630 1.690 1.540 1.550 476,982 -0.07(-4.32%)
Dec 16, 2025 1.540 1.680 1.510 1.620 516,946 +0.06(+3.85%)
Dec 15, 2025 1.750 1.810 1.550 1.560 732,969 -0.19(-10.86%)
Dec 12, 2025 1.930 1.940 1.750 1.750 560,450 -0.15(-7.89%)
Dec 11, 2025 1.980 2.015 1.840 1.900 717,666 -0.04(-2.06%)
Dec 10, 2025 1.920 2.175 1.893 1.940 1,932,652 +0.00(+0.00%)
Dec 09, 2025 1.780 1.985 1.740 1.940 786,866 +0.15(+8.38%)
Dec 08, 2025 1.900 1.950 1.770 1.790 914,085 -0.11(-5.79%)
Dec 05, 2025 1.800 2.150 1.780 1.900 5,324,574 +0.17(+9.83%)
Dec 04, 2025 1.710 1.800 1.580 1.730 7,584,001 +0.05(+2.98%)
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%)
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.