Cabot Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	76.55	77.33	74.22	74.58	74.58	-2.19%	653,436
Feb 5, 2026	77.91	78.12	74.80	76.25	76.25	-3.15%	718,809
Feb 4, 2026	74.82	81.15	71.28	78.73	78.73	10.44%	1,256,577
Feb 3, 2026	72.84	74.92	70.83	71.29	71.29	-2.15%	709,799
Feb 2, 2026	71.99	73.57	71.56	72.86	72.86	0.93%	498,522
Jan 30, 2026	71.72	73.01	71.44	72.19	72.19	-0.06%	1,017,144
Jan 29, 2026	71.67	72.31	70.50	72.23	72.23	1.04%	610,958
Jan 28, 2026	71.74	72.70	71.04	71.49	71.49	-0.10%	555,007
Jan 27, 2026	71.40	72.25	71.13	71.56	71.56	0.44%	342,217
Jan 26, 2026	73.33	73.38	71.19	71.25	71.25	-2.28%	435,941
Jan 23, 2026	72.97	73.37	71.95	72.91	72.91	-0.07%	331,921
Jan 22, 2026	72.90	73.32	72.30	72.96	72.96	0.63%	377,705
Jan 21, 2026	70.19	73.55	69.79	72.50	72.50	4.54%	434,938
Jan 20, 2026	69.81	70.23	68.86	69.35	69.35	-2.21%	437,691
Jan 16, 2026	72.57	72.97	70.74	70.92	70.92	-3.59%	341,936
Jan 15, 2026	73.05	74.06	72.17	73.56	73.56	1.11%	370,672
Jan 14, 2026	72.14	73.54	71.85	72.75	72.75	1.52%	386,326
Jan 13, 2026	73.10	73.34	71.56	71.66	71.66	-1.90%	434,316
Jan 12, 2026	72.85	73.49	72.19	73.05	73.05	0.30%	309,827
Jan 9, 2026	72.05	73.18	71.10	72.83	72.83	1.43%	310,948
Jan 8, 2026	69.34	72.36	69.21	71.80	71.80	2.45%	405,138
Jan 7, 2026	70.80	70.99	69.12	70.08	70.08	-0.14%	414,004
Jan 6, 2026	69.00	70.48	68.82	70.18	70.18	0.95%	381,969
Jan 5, 2026	66.79	70.25	66.37	69.52	69.52	3.68%	510,569
Jan 2, 2026	66.40	67.33	65.65	67.05	67.05	1.16%	328,119
Dec 31, 2025	66.24	66.76	65.87	66.28	66.28	-0.23%	349,384
Dec 30, 2025	65.93	66.71	65.61	66.43	66.43	0.45%	315,961
Dec 29, 2025	66.42	66.49	65.86	66.13	66.13	-0.54%	403,232
Dec 26, 2025	66.30	66.65	65.86	66.49	66.49	0.53%	193,915
Dec 24, 2025	65.70	66.14	65.38	66.14	66.14	1.09%	126,351
Dec 23, 2025	65.70	66.14	64.45	65.43	65.43	-0.41%	328,480
Dec 22, 2025	66.00	66.61	65.33	65.70	65.70	-0.65%	488,309
Dec 19, 2025	67.02	67.62	65.15	66.13	66.13	-1.91%	1,668,605
Dec 18, 2025	68.05	68.62	67.11	67.42	67.42	-0.16%	418,717
Dec 17, 2025	67.62	68.83	67.25	67.53	67.53	-0.69%	366,030
Dec 16, 2025	68.55	68.55	67.36	68.00	68.00	-1.02%	617,282
Dec 15, 2025	68.85	68.98	67.90	68.70	68.70	0.53%	560,510
Dec 12, 2025	69.00	69.75	68.13	68.34	68.34	-0.31%	579,588
Dec 11, 2025	68.59	69.39	67.38	68.55	68.55	0.03%	739,484
Dec 10, 2025	65.75	68.57	65.75	68.53	68.53	4.36%	810,781
Dec 9, 2025	64.48	66.11	64.48	65.67	65.67	1.75%	749,564
Dec 8, 2025	65.34	65.34	64.19	64.54	64.54	-1.21%	589,316
Dec 5, 2025	63.79	65.59	63.24	65.33	65.33	1.92%	518,646
Dec 4, 2025	64.55	65.62	64.03	64.10	64.10	-0.68%	491,664
Dec 3, 2025	64.22	65.51	63.72	64.54	64.54	0.92%	551,347
Dec 2, 2025	63.67	64.29	63.04	63.95	63.95	0.99%	550,079
Dec 1, 2025	62.47	64.15	62.01	63.32	63.32	1.20%	517,066
Nov 28, 2025	63.02	63.25	61.78	62.57	62.57	-1.93%	317,360
Nov 26, 2025	63.46	64.38	63.25	63.80	63.35	-0.47%	454,338
Nov 25, 2025	62.56	64.39	61.72	64.10	63.65	3.70%	433,872