Cabot Corporation (CBT)
NYSE: CBT · Real-Time Price · USD
64.54
+0.59 (0.92%)
At close: Dec 3, 2025, 4:00 PM EST
64.54
0.00 (0.00%)
After-hours: Dec 3, 2025, 4:17 PM EST
Cabot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 550,059 |
| 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% | 317,316 |
| 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 |
| Nov 24, 2025 | 61.41 | 62.10 | 60.68 | 61.81 | 61.37 | 0.16% | 490,087 |
| Nov 21, 2025 | 59.57 | 62.40 | 59.34 | 61.71 | 61.27 | 5.11% | 472,400 |
| Nov 20, 2025 | 59.75 | 60.46 | 58.33 | 58.71 | 58.30 | -1.76% | 386,129 |
| Nov 19, 2025 | 60.41 | 60.80 | 59.12 | 59.76 | 59.34 | -0.81% | 386,010 |
| Nov 18, 2025 | 59.64 | 60.84 | 59.40 | 60.25 | 59.83 | 1.35% | 524,672 |
| Nov 17, 2025 | 61.54 | 61.72 | 59.36 | 59.45 | 59.03 | -3.49% | 343,181 |
| Nov 14, 2025 | 61.55 | 62.00 | 60.75 | 61.60 | 61.17 | -1.00% | 467,110 |
| Nov 13, 2025 | 61.55 | 62.57 | 61.51 | 62.22 | 61.78 | 1.20% | 454,294 |
| Nov 12, 2025 | 61.33 | 61.83 | 60.95 | 61.48 | 61.05 | 0.11% | 565,049 |
| Nov 11, 2025 | 61.41 | 61.45 | 60.03 | 61.41 | 60.98 | 0.52% | 373,696 |
| Nov 10, 2025 | 61.94 | 62.02 | 60.25 | 61.09 | 60.66 | -0.63% | 449,601 |
| Nov 7, 2025 | 59.43 | 61.53 | 59.43 | 61.48 | 61.05 | 3.62% | 621,427 |
| Nov 6, 2025 | 60.23 | 60.46 | 58.99 | 59.33 | 58.91 | -1.89% | 520,621 |
| Nov 5, 2025 | 61.35 | 61.82 | 59.60 | 60.47 | 60.04 | -1.26% | 929,875 |
| Nov 4, 2025 | 64.05 | 66.49 | 61.18 | 61.24 | 60.81 | -7.07% | 924,432 |
| Nov 3, 2025 | 67.36 | 67.36 | 65.40 | 65.90 | 65.44 | -2.34% | 1,023,877 |
| Oct 31, 2025 | 66.90 | 67.74 | 65.59 | 67.48 | 67.00 | -0.12% | 649,514 |
| Oct 30, 2025 | 68.17 | 68.91 | 67.24 | 67.56 | 67.08 | -2.20% | 402,020 |
| Oct 29, 2025 | 70.58 | 71.40 | 68.46 | 69.08 | 68.59 | -2.70% | 444,580 |
| Oct 28, 2025 | 70.64 | 71.50 | 70.52 | 71.00 | 70.50 | -0.10% | 304,874 |
| Oct 27, 2025 | 71.57 | 71.86 | 70.95 | 71.07 | 70.57 | -0.38% | 294,499 |
| Oct 24, 2025 | 71.48 | 71.83 | 71.05 | 71.34 | 70.84 | 0.34% | 264,348 |
| Oct 23, 2025 | 71.88 | 72.37 | 70.90 | 71.10 | 70.60 | 0.08% | 245,817 |
| Oct 22, 2025 | 71.09 | 72.24 | 70.97 | 71.04 | 70.54 | -0.01% | 268,629 |
| Oct 21, 2025 | 70.48 | 71.55 | 70.33 | 71.05 | 70.55 | 0.62% | 295,091 |
| Oct 20, 2025 | 69.97 | 70.66 | 69.56 | 70.61 | 70.11 | 1.38% | 269,535 |
| Oct 17, 2025 | 69.10 | 69.74 | 68.67 | 69.65 | 69.16 | 0.77% | 373,245 |
| Oct 16, 2025 | 68.60 | 69.58 | 67.68 | 69.12 | 68.63 | 0.98% | 531,103 |
| Oct 15, 2025 | 68.58 | 69.62 | 68.03 | 68.45 | 67.97 | 0.53% | 632,059 |
| Oct 14, 2025 | 68.06 | 68.30 | 66.50 | 68.09 | 67.61 | -2.14% | 924,641 |
| Oct 13, 2025 | 69.97 | 70.92 | 69.56 | 69.58 | 69.09 | 0.58% | 379,096 |
| Oct 10, 2025 | 71.79 | 71.95 | 69.05 | 69.18 | 68.69 | -2.89% | 564,314 |
| Oct 9, 2025 | 73.22 | 73.22 | 71.07 | 71.24 | 70.74 | -2.45% | 505,393 |
| Oct 8, 2025 | 73.82 | 73.82 | 72.59 | 73.03 | 72.51 | -0.50% | 276,610 |
| Oct 7, 2025 | 75.39 | 75.77 | 73.09 | 73.40 | 72.88 | -2.77% | 606,561 |
| Oct 6, 2025 | 75.34 | 76.05 | 75.00 | 75.49 | 74.96 | 0.43% | 261,067 |
| Oct 3, 2025 | 75.34 | 76.14 | 74.90 | 75.17 | 74.64 | -0.57% | 275,516 |
| Oct 2, 2025 | 75.28 | 76.12 | 74.93 | 75.60 | 75.07 | 0.43% | 304,798 |
| Oct 1, 2025 | 75.60 | 76.12 | 74.90 | 75.28 | 74.75 | -1.01% | 416,095 |
| Sep 30, 2025 | 75.86 | 76.70 | 75.56 | 76.05 | 75.51 | -0.21% | 396,338 |
| Sep 29, 2025 | 77.56 | 77.56 | 75.81 | 76.21 | 75.67 | -1.32% | 291,203 |
| Sep 26, 2025 | 75.66 | 77.90 | 75.66 | 77.23 | 76.69 | 2.28% | 340,904 |
| Sep 25, 2025 | 75.65 | 75.82 | 74.81 | 75.51 | 74.98 | -0.51% | 506,200 |
| Sep 24, 2025 | 76.33 | 77.34 | 75.79 | 75.90 | 75.36 | -0.73% | 320,321 |