Cabot Corporation (CBT)
NYSE: CBT · Real-Time Price · USD
76.01
-1.50 (-1.94%)
Sep 22, 2025, 3:25 PM EDT - Market open
Cabot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 77.10 | 77.11 | 75.58 | 76.07 | - | -1.86% | 100,853 |
| Sep 19, 2025 | 78.26 | 78.26 | 76.62 | 77.51 | 77.51 | -0.74% | 870,553 |
| Sep 18, 2025 | 77.50 | 78.46 | 76.93 | 78.09 | 78.09 | 1.46% | 234,987 |
| Sep 17, 2025 | 77.91 | 80.37 | 76.69 | 76.97 | 76.97 | -1.21% | 361,514 |
| Sep 16, 2025 | 79.16 | 79.17 | 77.77 | 77.91 | 77.91 | -1.29% | 306,218 |
| Sep 15, 2025 | 79.41 | 80.00 | 78.44 | 78.93 | 78.93 | -0.09% | 284,114 |
| Sep 12, 2025 | 81.45 | 81.73 | 78.95 | 79.00 | 79.00 | -3.03% | 317,280 |
| Sep 11, 2025 | 79.11 | 81.57 | 79.11 | 81.47 | 81.47 | 2.91% | 343,632 |
| Sep 10, 2025 | 79.92 | 80.98 | 79.09 | 79.17 | 79.17 | -1.58% | 375,511 |
| Sep 9, 2025 | 81.06 | 81.06 | 79.81 | 80.44 | 80.44 | -0.81% | 266,546 |
| Sep 8, 2025 | 80.80 | 81.44 | 78.95 | 81.10 | 81.10 | 0.06% | 292,837 |
| Sep 5, 2025 | 81.48 | 82.80 | 80.14 | 81.05 | 81.05 | 0.04% | 363,119 |
| Sep 4, 2025 | 80.38 | 81.19 | 79.61 | 81.02 | 81.02 | 0.78% | 288,077 |
| Sep 3, 2025 | 80.42 | 80.93 | 79.96 | 80.39 | 80.39 | -0.52% | 193,849 |
| Sep 2, 2025 | 80.34 | 80.93 | 79.75 | 80.81 | 80.81 | -0.92% | 297,055 |
| Aug 29, 2025 | 81.67 | 82.35 | 80.81 | 81.56 | 81.56 | -0.26% | 349,240 |
| Aug 28, 2025 | 82.26 | 82.26 | 80.72 | 81.77 | 81.32 | -0.22% | 251,480 |
| Aug 27, 2025 | 80.78 | 82.40 | 80.78 | 81.95 | 81.50 | 0.48% | 309,523 |
| Aug 26, 2025 | 81.37 | 82.08 | 81.32 | 81.56 | 81.11 | - | 210,967 |
| Aug 25, 2025 | 82.20 | 82.59 | 81.13 | 81.56 | 81.11 | -1.66% | 215,073 |
| Aug 22, 2025 | 79.81 | 83.71 | 79.64 | 82.94 | 82.49 | 4.85% | 366,335 |
| Aug 21, 2025 | 78.80 | 79.60 | 78.50 | 79.10 | 78.67 | -0.16% | 335,475 |
| Aug 20, 2025 | 79.23 | 80.45 | 79.14 | 79.23 | 78.80 | -0.21% | 328,103 |
| Aug 19, 2025 | 79.17 | 80.16 | 78.84 | 79.40 | 78.96 | 1.04% | 324,605 |
| Aug 18, 2025 | 77.87 | 79.25 | 77.87 | 78.58 | 78.15 | 0.55% | 287,589 |
| Aug 15, 2025 | 79.83 | 80.00 | 77.91 | 78.15 | 77.72 | -1.64% | 497,956 |
| Aug 14, 2025 | 80.60 | 81.25 | 78.57 | 79.45 | 79.01 | -3.17% | 555,862 |
| Aug 13, 2025 | 78.80 | 82.27 | 78.80 | 82.05 | 81.60 | 4.59% | 453,402 |
| Aug 12, 2025 | 76.25 | 78.57 | 76.17 | 78.45 | 78.02 | 3.51% | 289,314 |
| Aug 11, 2025 | 77.94 | 78.35 | 75.60 | 75.79 | 75.37 | -2.86% | 330,289 |
| Aug 8, 2025 | 77.88 | 78.96 | 77.59 | 78.02 | 77.59 | 0.36% | 271,988 |
| Aug 7, 2025 | 79.02 | 79.46 | 77.31 | 77.74 | 77.31 | -0.13% | 447,501 |
| Aug 6, 2025 | 80.57 | 80.57 | 77.51 | 77.84 | 77.41 | -2.82% | 606,547 |
| Aug 5, 2025 | 76.89 | 80.52 | 76.15 | 80.10 | 79.66 | 8.67% | 721,197 |
| Aug 4, 2025 | 72.52 | 73.99 | 72.45 | 73.71 | 73.31 | 2.37% | 582,800 |
| Aug 1, 2025 | 71.39 | 72.09 | 70.41 | 72.00 | 71.61 | -0.25% | 734,837 |
| Jul 31, 2025 | 71.47 | 72.28 | 70.96 | 72.18 | 71.78 | -0.33% | 526,146 |
| Jul 30, 2025 | 74.42 | 74.42 | 72.23 | 72.42 | 72.02 | -2.88% | 458,797 |
| Jul 29, 2025 | 75.66 | 75.74 | 74.15 | 74.57 | 74.16 | -0.92% | 316,259 |
| Jul 28, 2025 | 75.94 | 76.12 | 75.13 | 75.26 | 74.85 | -1.14% | 247,136 |
| Jul 25, 2025 | 75.80 | 76.30 | 74.78 | 76.13 | 75.71 | 0.87% | 362,169 |
| Jul 24, 2025 | 77.28 | 77.42 | 75.25 | 75.47 | 75.06 | -3.42% | 368,559 |
| Jul 23, 2025 | 77.96 | 78.61 | 77.13 | 78.14 | 77.71 | 1.45% | 431,873 |
| Jul 22, 2025 | 75.09 | 77.19 | 75.09 | 77.02 | 76.60 | 2.65% | 287,919 |
| Jul 21, 2025 | 75.44 | 75.83 | 74.92 | 75.03 | 74.62 | 0.17% | 322,292 |
| Jul 18, 2025 | 76.70 | 76.89 | 74.69 | 74.90 | 74.49 | -1.78% | 260,358 |
| Jul 17, 2025 | 75.79 | 76.50 | 75.67 | 76.26 | 75.84 | 0.73% | 313,867 |
| Jul 16, 2025 | 76.36 | 76.75 | 75.06 | 75.71 | 75.30 | -0.63% | 397,786 |
| Jul 15, 2025 | 78.35 | 78.35 | 76.15 | 76.19 | 75.77 | -2.07% | 372,789 |
| Jul 14, 2025 | 78.21 | 78.59 | 77.24 | 77.80 | 77.37 | -0.82% | 271,067 |