Skip to main content
logo
Cabot Corporation (CBT)
NYSE: CBT · Real-Time Price · USD
77.33
+0.37 (0.48%)
At close: May 1, 2026, 4:00 PM EDT
76.43
-0.90 (-1.16%)
After-hours: May 1, 2026, 7:34 PM EDT

Cabot Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 202677.6877.7376.7277.3377.330.48%300,569
Apr 30, 202675.6977.6975.0076.9676.961.58%317,861
Apr 29, 202676.9377.6275.2875.7675.76-1.43%319,551
Apr 28, 202677.7877.9876.4676.8676.86-0.52%247,899
Apr 27, 202677.0878.4676.5977.2677.260.53%281,500
Apr 24, 202676.3577.1175.2976.8576.850.73%243,040
Apr 23, 202675.4576.8874.9276.2976.291.17%297,210
Apr 22, 202676.4776.4875.1475.4175.41-0.80%270,911
Apr 21, 202675.4976.4975.2176.0276.020.68%338,612
Apr 20, 202674.3175.8174.1675.5175.511.45%293,073
Apr 17, 202673.2875.4072.4574.4374.431.38%354,636
Apr 16, 202673.4574.1672.6973.4273.420.14%303,811
Apr 15, 202674.2674.3772.9273.3273.32-1.68%346,933
Apr 14, 202674.2274.6673.2074.5774.570.07%354,655
Apr 13, 202674.4875.4672.8674.5274.52-0.13%312,839
Apr 10, 202675.0675.4674.1274.6274.62-0.08%367,566
Apr 9, 202675.5176.0073.8774.6874.68-2.19%264,791
Apr 8, 202675.7876.7875.3576.3576.352.00%498,591
Apr 7, 202674.3675.0473.9574.8574.850.60%285,530
Apr 6, 202675.4475.5173.7674.4074.40-2.02%297,812
Apr 2, 202676.0176.5774.9075.9375.930.85%342,740
Apr 1, 202675.6476.1574.5675.2975.29-0.03%360,925
Mar 31, 202675.9076.4774.4375.3175.31-0.26%577,535
Mar 30, 202674.9975.9974.0375.5175.511.89%405,052
Mar 27, 202673.5074.7173.0174.1174.110.34%277,023
Mar 26, 202672.6173.9372.3973.8673.861.54%313,824
Mar 25, 202671.4172.7770.5072.7472.742.87%249,590
Mar 24, 202667.6570.9567.6570.7170.713.29%360,110
Mar 23, 202669.6370.5468.3868.4668.460.94%392,561
Mar 20, 202669.1269.6867.4067.8267.82-1.12%924,634
Mar 19, 202667.0569.3866.6168.5968.590.97%503,494
Mar 18, 202668.5669.1067.9267.9367.93-1.52%511,237
Mar 17, 202669.2070.3568.7368.9868.980.50%423,663
Mar 16, 202669.6769.9667.6968.6468.64-1.22%359,334
Mar 13, 202669.7070.2268.5069.4969.490.87%475,359
Mar 12, 202667.2868.9266.9368.8968.891.67%492,772
Mar 11, 202668.5568.8566.9967.7667.76-1.43%435,596
Mar 10, 202669.5070.3768.6668.7468.74-1.49%450,013
Mar 9, 202669.4170.0068.1569.7869.78-0.34%450,062
Mar 6, 202673.2573.6969.6970.0270.02-5.40%560,709
Mar 5, 202674.5275.7473.9674.0274.02-1.14%454,620
Mar 4, 202674.9275.5273.2474.8774.870.63%433,963
Mar 3, 202673.9874.7771.8274.4074.40-2.44%473,810
Mar 2, 202675.0376.6074.6776.2676.260.16%385,930
Feb 27, 202674.5276.5174.3876.1476.140.44%337,330
Feb 26, 202676.0876.3074.5075.8175.36-0.08%386,804
Feb 25, 202676.0876.2674.2275.8775.420.16%289,021
Feb 24, 202675.3376.8575.3375.7575.301.57%352,330
Feb 23, 202675.0175.6173.3974.5874.14-1.38%334,801
Feb 20, 202674.7876.4374.0375.6275.170.95%539,817