Cabot Corporation (CBT)
NYSE: CBT · Real-Time Price · USD
74.62
-0.06 (-0.08%)
Apr 10, 2026, 4:00 PM EDT - Market closed
Cabot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 75.06 | 75.46 | 74.12 | 74.62 | 74.62 | -0.08% | 367,566 |
| Apr 9, 2026 | 75.51 | 76.00 | 73.87 | 74.68 | 74.68 | -2.19% | 264,791 |
| Apr 8, 2026 | 75.78 | 76.78 | 75.35 | 76.35 | 76.35 | 2.00% | 498,591 |
| Apr 7, 2026 | 74.36 | 75.04 | 73.95 | 74.85 | 74.85 | 0.60% | 285,530 |
| Apr 6, 2026 | 75.44 | 75.51 | 73.76 | 74.40 | 74.40 | -2.02% | 297,812 |
| Apr 2, 2026 | 76.01 | 76.57 | 74.90 | 75.93 | 75.93 | 0.85% | 342,740 |
| Apr 1, 2026 | 75.64 | 76.15 | 74.56 | 75.29 | 75.29 | -0.03% | 360,925 |
| Mar 31, 2026 | 75.90 | 76.47 | 74.43 | 75.31 | 75.31 | -0.26% | 577,535 |
| Mar 30, 2026 | 74.99 | 75.99 | 74.03 | 75.51 | 75.51 | 1.89% | 405,052 |
| Mar 27, 2026 | 73.50 | 74.71 | 73.01 | 74.11 | 74.11 | 0.34% | 277,023 |
| Mar 26, 2026 | 72.61 | 73.93 | 72.39 | 73.86 | 73.86 | 1.54% | 313,824 |
| Mar 25, 2026 | 71.41 | 72.77 | 70.50 | 72.74 | 72.74 | 2.87% | 249,590 |
| Mar 24, 2026 | 67.65 | 70.95 | 67.65 | 70.71 | 70.71 | 3.29% | 360,110 |
| Mar 23, 2026 | 69.63 | 70.54 | 68.38 | 68.46 | 68.46 | 0.94% | 392,561 |
| Mar 20, 2026 | 69.12 | 69.68 | 67.40 | 67.82 | 67.82 | -1.12% | 924,634 |
| Mar 19, 2026 | 67.05 | 69.38 | 66.61 | 68.59 | 68.59 | 0.97% | 503,494 |
| Mar 18, 2026 | 68.56 | 69.10 | 67.92 | 67.93 | 67.93 | -1.52% | 511,237 |
| Mar 17, 2026 | 69.20 | 70.35 | 68.73 | 68.98 | 68.98 | 0.50% | 423,663 |
| Mar 16, 2026 | 69.67 | 69.96 | 67.69 | 68.64 | 68.64 | -1.22% | 359,334 |
| Mar 13, 2026 | 69.70 | 70.22 | 68.50 | 69.49 | 69.49 | 0.87% | 475,359 |
| Mar 12, 2026 | 67.28 | 68.92 | 66.93 | 68.89 | 68.89 | 1.67% | 492,772 |
| Mar 11, 2026 | 68.55 | 68.85 | 66.99 | 67.76 | 67.76 | -1.43% | 435,596 |
| Mar 10, 2026 | 69.50 | 70.37 | 68.66 | 68.74 | 68.74 | -1.49% | 450,013 |
| Mar 9, 2026 | 69.41 | 70.00 | 68.15 | 69.78 | 69.78 | -0.34% | 450,062 |
| Mar 6, 2026 | 73.25 | 73.69 | 69.69 | 70.02 | 70.02 | -5.40% | 560,709 |
| Mar 5, 2026 | 74.52 | 75.74 | 73.96 | 74.02 | 74.02 | -1.14% | 454,620 |
| Mar 4, 2026 | 74.92 | 75.52 | 73.24 | 74.87 | 74.87 | 0.63% | 433,963 |
| Mar 3, 2026 | 73.98 | 74.77 | 71.82 | 74.40 | 74.40 | -2.44% | 473,810 |
| Mar 2, 2026 | 75.03 | 76.60 | 74.67 | 76.26 | 76.26 | 0.16% | 385,930 |
| Feb 27, 2026 | 74.52 | 76.51 | 74.38 | 76.14 | 76.14 | 0.44% | 337,330 |
| Feb 26, 2026 | 76.08 | 76.30 | 74.50 | 75.81 | 75.36 | -0.08% | 386,804 |
| Feb 25, 2026 | 76.08 | 76.26 | 74.22 | 75.87 | 75.42 | 0.16% | 289,021 |
| Feb 24, 2026 | 75.33 | 76.85 | 75.33 | 75.75 | 75.30 | 1.57% | 352,330 |
| Feb 23, 2026 | 75.01 | 75.61 | 73.39 | 74.58 | 74.14 | -1.38% | 334,801 |
| Feb 20, 2026 | 74.78 | 76.43 | 74.03 | 75.62 | 75.17 | 0.95% | 539,817 |
| Feb 19, 2026 | 75.10 | 75.75 | 74.28 | 74.91 | 74.47 | -0.58% | 384,637 |
| Feb 18, 2026 | 74.78 | 76.67 | 74.78 | 75.35 | 74.90 | 0.71% | 325,540 |
| Feb 17, 2026 | 76.56 | 76.66 | 73.65 | 74.82 | 74.38 | -1.80% | 521,537 |
| Feb 13, 2026 | 76.54 | 77.13 | 75.52 | 76.19 | 75.74 | -0.61% | 502,369 |
| Feb 12, 2026 | 76.10 | 77.45 | 75.65 | 76.66 | 76.20 | 0.96% | 507,784 |
| Feb 11, 2026 | 75.88 | 77.69 | 75.49 | 75.93 | 75.48 | 0.22% | 492,478 |
| Feb 10, 2026 | 74.82 | 76.04 | 73.47 | 75.76 | 75.31 | 1.57% | 503,944 |
| Feb 9, 2026 | 76.08 | 76.09 | 72.99 | 74.59 | 74.15 | 0.01% | 489,559 |
| Feb 6, 2026 | 76.55 | 77.33 | 74.22 | 74.58 | 74.14 | -2.19% | 653,488 |
| Feb 5, 2026 | 77.91 | 78.12 | 74.80 | 76.25 | 75.80 | -3.15% | 719,006 |
| Feb 4, 2026 | 74.82 | 81.15 | 71.28 | 78.73 | 78.26 | 10.44% | 1,257,463 |
| Feb 3, 2026 | 72.84 | 74.92 | 70.83 | 71.29 | 70.87 | -2.15% | 718,037 |
| Feb 2, 2026 | 71.99 | 73.57 | 71.56 | 72.86 | 72.43 | 0.93% | 498,660 |
| Jan 30, 2026 | 71.72 | 73.01 | 71.44 | 72.19 | 71.76 | -0.06% | 1,371,259 |
| Jan 29, 2026 | 71.67 | 72.31 | 70.50 | 72.23 | 71.80 | 1.04% | 611,037 |