Cambium Networks Corporation Ordinary Sharesのデータ

Cambium Networks Corporation Ordinary Sharesの基本情報

名前 Cambium Networks Corporation Ordinary Shares
ティッカー CMBM
国 Cayman Islands
上場年 2019.0
セクター Technology

Cambium Networks Corporation Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 44.66 41.09 42.75 43.05 240700.0 43.05
2021-02-12 42.68 38.38 39.31 41.87 258000.0 41.87
2021-02-11 42.53 39.27 40.3 39.56 229900.0 39.56
2021-02-10 42.21 38.85 42.0 40.27 281900.0 40.27
2021-02-09 43.35 41.14 42.98 41.82 227100.0 41.82
2021-02-08 43.07 40.8 40.8 42.54 235200.0 42.54
2021-02-05 40.65 37.56 38.25 40.11 194600.0 40.11
2021-02-04 38.9 35.4 35.8 38.08 219400.0 38.08
2021-02-03 37.11 35.16 36.3 36.23 308000.0 36.23
2021-02-02 39.62 36.16 38.72 36.28 284800.0 36.28
2021-02-01 38.39 34.11 35.14 38.2 322200.0 38.2
2021-01-29 38.46 36.29 37.1 36.75 211400.0 36.75
2021-01-28 38.38 34.32 38.21 36.51 341800.0 36.51
2021-01-27 39.88 35.81 38.03 38.24 287500.0 38.24
2021-01-26 38.75 34.6 35.63 38.01 491300.0 38.01
2021-01-25 36.1 32.56 35.46 34.03 477900.0 34.03
2021-01-22 34.57 31.02 31.52 34.45 536100.0 34.45
2021-01-21 31.84 29.72 30.62 31.64 187000.0 31.64
2021-01-20 31.21 29.49 29.65 30.38 377300.0 30.38
2021-01-19 29.55 28.36 28.36 29.36 205600.0 29.36
2021-01-15 29.86 28.1 29.28 28.6 166200.0 28.6
2021-01-14 29.87 28.66 28.66 29.5 184700.0 29.5
2021-01-13 29.58 28.1 28.77 28.47 246000.0 28.47
2021-01-12 29.18 27.59 27.83 28.85 394100.0 28.85
2021-01-11 27.74 25.66 26.28 26.98 192000.0 26.98
2021-01-08 27.61 26.23 26.85 26.66 229600.0 26.66
2021-01-07 27.4 25.94 26.0 26.61 261100.0 26.61
2021-01-06 26.24 23.76 24.45 25.53 361400.0 25.53
2021-01-05 24.77 23.5 23.54 24.6 251700.0 24.6
2021-01-04 25.38 22.76 25.2 23.54 460600.0 23.54
2020-12-31 25.43 24.31 25.03 25.08 485400.0 25.08
2020-12-30 25.95 24.71 25.0 25.03 398200.0 25.03
2020-12-29 26.33 24.14 26.33 24.95 376300.0 24.95
2020-12-28 27.33 25.6 26.98 25.93 348400.0 25.93
2020-12-24 27.72 26.34 27.3 26.79 182000.0 26.79
2020-12-23 27.81 26.08 27.71 27.12 449700.0 27.12
2020-12-22 28.02 25.42 25.87 27.66 490300.0 27.66
2020-12-21 26.62 25.52 26.26 25.96 424100.0 25.96
2020-12-18 27.08 25.14 25.5 26.62 794200.0 26.62
2020-12-17 26.11 24.6 26.0 25.6 452700.0 25.6
2020-12-16 26.09 24.37 24.37 25.74 433700.0 25.74
2020-12-15 25.79 23.93 24.43 24.31 518900.0 24.31
2020-12-14 25.5 24.01 25.32 24.36 515400.0 24.36
2020-12-11 25.21 23.83 24.24 24.67 434000.0 24.67
2020-12-10 25.38 23.83 24.91 24.16 762100.0 24.16
2020-12-09 28.87 24.41 27.67 25.09 684900.0 25.09
2020-12-08 28.09 25.7 26.15 27.16 730100.0 27.16
2020-12-07 27.3 25.53 25.99 25.8 643700.0 25.8
2020-12-04 27.49 25.02 26.67 25.26 2744300.0 25.26
2020-12-03 32.38 29.85 30.0 30.13 561000.0 30.13
2020-12-02 29.7 24.23 25.17 29.31 907100.0 29.31
2020-12-01 28.11 26.12 27.26 26.94 214900.0 26.94
2020-11-30 27.83 25.66 27.83 27.06 238800.0 27.06
2020-11-27 28.27 26.18 27.67 26.96 179900.0 26.96
2020-11-25 28.5 25.34 25.37 27.83 354200.0 27.83
2020-11-24 25.76 23.65 25.0 25.37 382500.0 25.37
2020-11-23 24.79 22.22 22.54 23.82 686500.0 23.82
2020-11-20 22.68 21.26 21.41 22.36 122700.0 22.36
2020-11-19 21.93 21.02 21.7 21.47 121500.0 21.47
2020-11-18 23.34 21.36 23.31 21.82 196800.0 21.82
2020-11-17 23.0 21.65 22.59 22.93 166400.0 22.93
2020-11-16 23.25 21.86 22.02 22.16 187900.0 22.16
2020-11-13 23.26 21.66 23.19 22.34 180900.0 22.34
2020-11-12 24.48 21.52 24.48 22.8 271200.0 22.8
2020-11-11 23.9 21.8 21.8 23.89 190500.0 23.89
2020-11-10 23.19 21.3 21.31 22.02 299700.0 22.02
2020-11-09 27.61 20.56 25.4 21.02 679300.0 21.02
2020-11-06 26.3 22.63 22.78 25.33 702900.0 25.33
2020-11-05 23.24 21.82 23.03 22.78 138700.0 22.78
2020-11-04 22.26 20.03 21.04 22.08 222700.0 22.08
2020-11-03 22.13 20.69 21.39 20.83 127500.0 20.83
2020-11-02 24.95 20.51 23.51 21.3 383900.0 21.3
2020-10-30 23.13 21.8 22.18 23.04 219700.0 23.04
2020-10-29 22.37 21.28 21.78 22.34 194000.0 22.34
2020-10-28 21.99 20.43 21.96 21.43 157000.0 21.43
2020-10-27 23.42 21.95 22.08 22.19 119600.0 22.19
2020-10-26 23.45 21.12 23.01 21.85 143900.0 21.85
2020-10-23 25.08 22.63 24.52 23.28 219600.0 23.28
2020-10-22 25.63 23.23 23.72 24.15 445800.0 24.15
2020-10-21 24.75 20.57 20.57 23.58 440200.0 23.58
2020-10-20 24.24 19.55 22.61 20.45 459700.0 20.45
2020-10-19 24.0 22.05 22.62 22.89 298300.0 22.89
2020-10-16 22.39 19.5 19.5 22.23 556000.0 22.23
2020-10-15 19.34 17.34 17.35 19.08 220100.0 19.08
2020-10-14 18.13 16.8 18.0 17.64 73400.0 17.64
2020-10-13 18.0 17.0 17.63 17.87 143400.0 17.87
2020-10-12 17.19 16.01 17.17 16.68 71500.0 16.68
2020-10-09 18.09 17.19 17.34 17.19 94000.0 17.19
2020-10-08 17.89 16.95 17.41 17.17 105500.0 17.17
2020-10-07 17.65 16.81 17.21 17.28 43500.0 17.28
2020-10-06 17.45 16.48 17.09 17.03 81200.0 17.03
2020-10-05 17.26 16.36 16.79 17.1 82100.0 17.1
2020-10-02 17.89 16.51 16.67 16.72 51000.0 16.72
2020-10-01 18.5 16.06 17.62 17.24 135200.0 17.24
2020-09-30 19.03 16.35 17.82 16.87 212700.0 16.87
2020-09-29 18.0 16.58 16.69 17.92 80500.0 17.92
2020-09-28 17.0 15.53 16.54 16.71 67600.0 16.71
2020-09-25 17.72 15.97 16.3 16.46 66200.0 16.46
2020-09-24 16.93 15.1 15.75 16.26 99600.0 16.26
2020-09-23 19.14 16.1 18.77 16.23 167700.0 16.23
2020-09-22 19.9 18.15 19.63 18.77 145300.0 18.77
2020-09-21 18.76 16.1 16.46 18.13 212300.0 18.13
2020-09-18 17.21 16.18 16.71 16.47 155000.0 16.47
2020-09-17 17.0 15.05 15.96 16.44 68800.0 16.44
2020-09-16 16.84 15.01 16.72 15.88 201300.0 15.88
2020-09-15 16.96 15.37 15.49 16.66 241100.0 16.66
2020-09-14 15.73 14.09 14.09 15.35 214500.0 15.35
2020-09-11 14.48 13.7 13.87 13.95 68500.0 13.95
2020-09-10 14.21 13.6 13.95 13.79 57300.0 13.79
2020-09-09 14.39 13.53 13.98 13.81 62000.0 13.81
2020-09-08 14.49 12.93 13.35 13.83 93000.0 13.83
2020-09-04 13.43 12.4 13.02 13.04 53500.0 13.04
2020-09-03 13.8 12.6 13.65 12.98 65900.0 12.98
2020-09-02 14.76 13.53 14.45 13.93 65500.0 13.93
2020-09-01 14.3 13.05 13.12 14.17 64600.0 14.17
2020-08-31 13.48 12.66 13.48 13.05 80900.0 13.05
2020-08-28 13.66 12.5 12.6 13.29 65400.0 13.29
2020-08-27 14.29 12.42 13.98 12.49 171500.0 12.49
2020-08-26 14.95 13.42 14.95 14.04 127500.0 14.04
2020-08-25 15.43 14.45 15.0 14.72 81800.0 14.72
2020-08-24 15.46 14.34 14.5 15.18 160000.0 15.18
2020-08-21 15.5 13.4 13.46 14.45 209100.0 14.45
2020-08-20 14.57 13.05 13.51 13.22 79900.0 13.22
2020-08-19 15.5 13.46 13.47 13.72 136900.0 13.72
2020-08-18 15.97 12.56 15.94 13.41 294800.0 13.41
2020-08-17 15.86 13.0 13.0 15.59 644600.0 15.59
2020-08-14 13.0 12.73 12.85 12.88 49800.0 12.88
2020-08-13 13.0 12.5 12.75 12.85 76200.0 12.85
2020-08-12 13.25 12.01 13.1 12.84 170300.0 12.84
2020-08-11 12.5 11.75 12.5 11.97 68300.0 11.97
2020-08-10 12.45 11.97 11.97 12.29 80600.0 12.29
2020-08-07 12.45 11.71 12.31 11.79 57400.0 11.79
2020-08-06 12.48 12.31 12.39 12.38 21500.0 12.38
2020-08-05 12.48 12.31 12.44 12.38 39400.0 12.38
2020-08-04 12.75 12.31 12.67 12.39 32200.0 12.39
2020-08-03 12.94 12.3 12.3 12.61 65800.0 12.61
2020-07-31 12.24 11.86 12.2 12.1 50300.0 12.1
2020-07-30 12.24 11.38 12.1 12.15 48400.0 12.15
2020-07-29 12.24 11.69 11.69 12.09 58800.0 12.09
2020-07-28 12.82 11.44 12.82 11.59 131200.0 11.59
2020-07-27 12.92 12.4 12.85 12.79 72400.0 12.79
2020-07-24 12.88 12.44 12.45 12.62 83900.0 12.62
2020-07-23 12.49 12.15 12.28 12.42 137900.0 12.42
2020-07-22 12.4 11.71 11.71 12.24 134800.0 12.24
2020-07-21 13.2 11.5 12.0 11.5 265500.0 11.5
2020-07-20 12.0 11.5 12.0 11.97 158600.0 11.97
2020-07-17 11.73 10.78 11.46 11.25 111800.0 11.25
2020-07-16 11.19 10.59 10.75 10.99 64500.0 10.99
2020-07-15 10.94 10.38 10.82 10.63 37300.0 10.63
2020-07-14 10.93 9.91 10.18 10.82 53900.0 10.82
2020-07-13 11.43 9.94 11.0 10.44 64500.0 10.44
2020-07-10 11.46 9.6 9.66 10.68 110800.0 10.68
2020-07-09 9.91 8.95 9.14 9.49 84000.0 9.49
2020-07-08 10.0 8.17 10.0 9.04 367300.0 9.04
2020-07-07 8.03 7.4 7.91 7.52 97700.0 7.52
2020-07-06 8.2 7.69 7.7 7.91 21500.0 7.91
2020-07-02 7.8 7.09 7.32 7.65 50700.0 7.65
2020-07-01 7.78 6.6 7.38 6.89 78100.0 6.89
2020-06-30 7.57 7.07 7.09 7.36 73400.0 7.36
2020-06-29 7.2 5.68 6.31 7.14 74600.0 7.14
2020-06-26 7.12 6.18 6.84 6.88 158500.0 6.88
2020-06-25 7.2 6.39 6.97 6.8 84800.0 6.8
2020-06-24 7.46 6.87 7.46 6.87 47700.0 6.87
2020-06-23 7.19 6.87 7.07 6.98 18400.0 6.98
2020-06-22 7.29 7.0 7.25 7.0 25100.0 7.0
2020-06-19 7.4 7.01 7.14 7.01 58700.0 7.01
2020-06-18 7.5 6.58 6.58 7.03 88600.0 7.03
2020-06-17 7.38 6.26 6.47 6.9 135000.0 6.9
2020-06-16 6.59 5.68 5.93 6.25 157500.0 6.25
2020-06-15 5.96 5.2 5.7 5.93 11000.0 5.93
2020-06-12 6.02 5.53 5.67 5.81 23100.0 5.81
2020-06-11 5.89 5.27 5.78 5.55 31800.0 5.55
2020-06-10 5.89 5.55 5.69 5.8 12400.0 5.8
2020-06-09 5.7 5.46 5.63 5.55 9700.0 5.55
2020-06-08 5.72 5.5 5.65 5.65 32000.0 5.65
2020-06-05 5.78 5.5 5.53 5.64 27900.0 5.64
2020-06-04 5.81 4.96 4.96 5.41 51900.0 5.41
2020-06-03 6.02 4.81 5.49 5.15 95700.0 5.15
2020-06-02 5.58 4.36 4.46 5.49 173500.0 5.49
2020-06-01 4.52 4.35 4.43 4.44 62600.0 4.44
2020-05-29 4.45 4.15 4.2 4.38 8400.0 4.38
2020-05-28 4.63 4.16 4.16 4.26 125300.0 4.26
2020-05-27 4.62 3.9 4.2 4.0 197800.0 4.0
2020-05-26 4.27 4.01 4.27 4.14 24100.0 4.14
2020-05-22 4.07 3.92 4.02 4.05 10500.0 4.05
2020-05-21 4.37 4.0 4.18 4.0 17100.0 4.0
2020-05-20 4.49 4.12 4.38 4.15 35400.0 4.15
2020-05-19 4.96 4.2 4.96 4.27 10000.0 4.27
2020-05-18 4.77 4.31 4.31 4.61 22500.0 4.61
2020-05-15 4.82 3.75 4.4 4.11 23100.0 4.11
2020-05-14 4.5 3.57 4.5 4.27 135700.0 4.27
2020-05-13 5.97 4.5 5.16 4.52 33400.0 4.52
2020-05-12 5.68 5.13 5.4 5.13 10700.0 5.13
2020-05-11 5.88 5.43 5.63 5.5 13000.0 5.5
2020-05-08 6.03 5.25 5.25 5.59 12800.0 5.59
2020-05-07 5.71 5.12 5.71 5.18 124300.0 5.18
2020-05-06 6.0 5.03 5.15 5.36 117400.0 5.36
2020-05-05 5.7 5.15 5.3 5.16 7200.0 5.16
2020-05-04 5.26 4.91 5.01 5.26 26100.0 5.26
2020-05-01 5.79 5.03 5.79 5.27 22700.0 5.27
2020-04-30 6.05 5.68 6.05 5.73 18600.0 5.73
2020-04-29 6.05 5.8 5.91 6.05 11800.0 6.05
2020-04-28 6.05 5.42 6.05 5.6 15500.0 5.6
2020-04-27 6.15 5.5 5.5 5.88 9900.0 5.88
2020-04-24 5.57 5.57 5.57 5.57 2100.0 5.57
2020-04-23 5.96 5.5 5.75 5.62 6200.0 5.62
2020-04-22 6.18 5.45 5.45 5.8 6900.0 5.8
2020-04-21 5.68 4.74 5.44 5.37 35800.0 5.37
2020-04-20 6.15 5.43 5.81 5.68 44900.0 5.68
2020-04-17 6.14 5.66 5.66 5.69 6700.0 5.69
2020-04-16 5.89 5.27 5.8 5.71 13200.0 5.71
2020-04-15 5.91 5.5 5.68 5.85 14000.0 5.85
2020-04-14 6.09 5.89 6.09 5.92 7400.0 5.92
2020-04-13 6.09 5.67 6.0 5.82 7000.0 5.82
2020-04-09 6.15 5.85 6.15 5.92 8500.0 5.92
2020-04-08 6.17 5.98 6.17 6.15 8500.0 6.15
2020-04-07 6.61 5.35 6.61 6.01 15000.0 6.01
2020-04-06 6.43 6.1 6.39 6.27 16000.0 6.27
2020-04-03 6.0 4.98 4.98 6.0 12200.0 6.0
2020-04-02 5.24 4.65 5.1 5.24 11400.0 5.24
2020-04-01 5.53 4.91 5.53 4.97 59500.0 4.97
2020-03-31 5.6 5.01 5.15 5.6 15700.0 5.6
2020-03-30 5.21 4.95 5.12 5.05 13300.0 5.05
2020-03-27 5.44 5.0 5.44 5.0 10600.0 5.0
2020-03-26 5.27 5.05 5.07 5.26 11900.0 5.26
2020-03-25 6.09 5.01 6.09 5.01 20300.0 5.01
2020-03-24 5.49 4.91 5.49 5.45 25300.0 5.45
2020-03-23 5.36 5.0 5.21 5.36 16100.0 5.36
2020-03-20 5.87 4.5 5.3 5.1 91000.0 5.1
2020-03-19 5.28 4.58 4.88 5.28 27600.0 5.28
2020-03-18 4.83 4.1 4.24 4.53 10100.0 4.53
2020-03-17 4.48 3.9 4.0 4.48 28100.0 4.48
2020-03-16 4.13 3.6 4.0 3.91 24100.0 3.91
2020-03-13 4.5 3.78 4.31 4.5 42100.0 4.5
2020-03-12 4.5 4.19 4.47 4.24 27500.0 4.24
2020-03-11 4.74 4.56 4.64 4.66 29800.0 4.66
2020-03-10 5.12 4.45 5.12 4.86 51100.0 4.86
2020-03-09 5.85 5.05 5.32 5.17 19400.0 5.17
2020-03-06 5.76 5.28 5.64 5.68 38700.0 5.68
2020-03-05 5.99 5.71 5.88 5.86 11800.0 5.86
2020-03-04 6.09 5.9 6.08 6.0 362600.0 6.0
2020-03-03 6.25 6.0 6.2 6.04 14700.0 6.04
2020-03-02 6.23 6.0 6.16 6.13 36600.0 6.13
2020-02-28 6.32 6.1 6.11 6.25 126700.0 6.25
2020-02-27 6.46 6.03 6.18 6.18 30200.0 6.18
2020-02-26 6.44 6.05 6.12 6.13 34700.0 6.13
2020-02-25 6.32 6.01 6.28 6.2 35200.0 6.2
2020-02-24 6.45 6.05 6.26 6.28 20500.0 6.28
2020-02-21 6.57 6.43 6.55 6.52 15700.0 6.52
2020-02-20 6.75 6.36 6.75 6.44 11800.0 6.44
2020-02-19 6.52 6.35 6.43 6.41 22700.0 6.41
2020-02-18 6.26 6.1 6.22 6.26 8400.0 6.26