Cabot Corporation (CBT)
NYSE: CBT · Real-Time Price · USD
67.20
-2.38 (-3.42%)
Oct 14, 2025, 11:14 AM EDT - Market open
Cabot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 68.06 | 68.27 | 66.72 | 67.00 | - | -3.71% | 188,710 |
| Oct 13, 2025 | 69.97 | 70.92 | 69.56 | 69.58 | 69.58 | 0.58% | 379,096 |
| Oct 10, 2025 | 71.79 | 71.95 | 69.05 | 69.18 | 69.18 | -2.89% | 564,314 |
| Oct 9, 2025 | 73.22 | 73.22 | 71.07 | 71.24 | 71.24 | -2.45% | 505,393 |
| Oct 8, 2025 | 73.82 | 73.82 | 72.59 | 73.03 | 73.03 | -0.50% | 276,610 |
| Oct 7, 2025 | 75.39 | 75.77 | 73.09 | 73.40 | 73.40 | -2.77% | 606,561 |
| Oct 6, 2025 | 75.34 | 76.05 | 75.00 | 75.49 | 75.49 | 0.43% | 261,067 |
| Oct 3, 2025 | 75.34 | 76.14 | 74.90 | 75.17 | 75.17 | -0.57% | 275,516 |
| Oct 2, 2025 | 75.28 | 76.12 | 74.93 | 75.60 | 75.60 | 0.43% | 304,798 |
| Oct 1, 2025 | 75.60 | 76.12 | 74.90 | 75.28 | 75.28 | -1.01% | 416,095 |
| Sep 30, 2025 | 75.86 | 76.70 | 75.56 | 76.05 | 76.05 | -0.21% | 396,338 |
| Sep 29, 2025 | 77.56 | 77.56 | 75.81 | 76.21 | 76.21 | -1.32% | 291,203 |
| Sep 26, 2025 | 75.66 | 77.90 | 75.66 | 77.23 | 77.23 | 2.28% | 340,904 |
| Sep 25, 2025 | 75.65 | 75.82 | 74.81 | 75.51 | 75.51 | -0.51% | 506,200 |
| Sep 24, 2025 | 76.33 | 77.34 | 75.79 | 75.90 | 75.90 | -0.73% | 320,321 |
| Sep 23, 2025 | 76.36 | 77.18 | 76.24 | 76.46 | 76.46 | 0.26% | 326,444 |
| Sep 22, 2025 | 77.10 | 77.11 | 75.58 | 76.26 | 76.26 | -1.61% | 242,766 |
| 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 |