USD
Datos históricos de Cambium Networks Corporation
Cambium Networks Corporation · CMBM
$0.39
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 19:32:07 UTC
- Variación en el periodo
- −49.35%
- Máximo
- US$6.80
- 30 de octubre de 2025
- Mínimo
- US$0.29
- 26 de marzo de 2026
- Volumen medio diario
- 9.29 M
Del 13 de octubre de 2025 al 26 de marzo de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 26 mar 2026 | 0.58 | 0.63 | 0.29 | 0.40 | −77.34% | 14.18 M |
| 25 mar 2026 | 1.85 | 2.00 | 1.63 | 1.77 | −1.12% | 717,309.644 |
| 24 mar 2026 | 1.66 | 1.90 | 1.66 | 1.79 | +5.92% | 577,578.36 |
| 23 mar 2026 | 1.85 | 1.85 | 1.50 | 1.69 | −6.63% | 521,518.612 |
| 20 mar 2026 | 1.40 | 1.90 | 1.32 | 1.81 | +26.57% | 2.05 M |
| 19 mar 2026 | 1.34 | 1.44 | 1.33 | 1.43 | +4.38% | 90,444.625 |
| 18 mar 2026 | 1.35 | 1.40 | 1.34 | 1.37 | 0.00% | 121,624.818 |
| 17 mar 2026 | 1.37 | 1.42 | 1.29 | 1.37 | +0.74% | 137,484.885 |
| 16 mar 2026 | 1.27 | 1.43 | 1.25 | 1.36 | +8.80% | 282,091.781 |
| 13 mar 2026 | 1.24 | 1.40 | 1.23 | 1.25 | +1.63% | 278,597.219 |
| 12 mar 2026 | 1.20 | 1.27 | 1.20 | 1.23 | +0.82% | 60,905.106 |
| 11 mar 2026 | 1.19 | 1.23 | 1.18 | 1.22 | +3.39% | 94,547.887 |
| 10 mar 2026 | 1.22 | 1.29 | 1.18 | 1.18 | −4.84% | 147,469.733 |
| 9 mar 2026 | 1.13 | 1.27 | 1.13 | 1.24 | +5.98% | 112,619.568 |
| 6 mar 2026 | 1.24 | 1.27 | 1.13 | 1.17 | −7.14% | 206,615.58 |
| 5 mar 2026 | 1.27 | 1.32 | 1.26 | 1.26 | −1.56% | 120,907.351 |
| 4 mar 2026 | 1.31 | 1.32 | 1.25 | 1.28 | −2.29% | 136,225.67 |
| 3 mar 2026 | 1.19 | 1.34 | 1.16 | 1.31 | +7.38% | 156,579.635 |
| 2 mar 2026 | 1.08 | 1.29 | 1.08 | 1.22 | +8.93% | 360,351.973 |
| 27 feb 2026 | 1.17 | 1.19 | 1.12 | 1.12 | −7.44% | 164,917.503 |
| 26 feb 2026 | 1.23 | 1.25 | 1.18 | 1.21 | −3.20% | 95,722.047 |
| 25 feb 2026 | 1.25 | 1.27 | 1.21 | 1.25 | +5.04% | 82,841.967 |
| 24 feb 2026 | 1.19 | 1.24 | 1.18 | 1.19 | −0.83% | 94,981.098 |
| 23 feb 2026 | 1.19 | 1.20 | 1.15 | 1.20 | +0.84% | 89,430.28 |
| 20 feb 2026 | 1.23 | 1.28 | 1.18 | 1.19 | −4.80% | 139,798 |
| 19 feb 2026 | 1.20 | 1.27 | 1.20 | 1.25 | +3.31% | 56,353 |
| 18 feb 2026 | 1.21 | 1.28 | 1.19 | 1.21 | 0.00% | 94,688 |
| 17 feb 2026 | 1.22 | 1.25 | 1.13 | 1.21 | −1.63% | 229,896 |
| 13 feb 2026 | 1.29 | 1.32 | 1.21 | 1.23 | −4.65% | 147,548 |
| 12 feb 2026 | 1.32 | 1.35 | 1.27 | 1.29 | −3.01% | 198,348 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.