Cmb.Tech NV (CMBT)
NYSE: CMBT · Real-Time Price · USD
8.83
-0.35 (-3.81%)
At close: May 30, 2025, 4:00 PM
9.14
+0.31 (3.51%)
After-hours: May 30, 2025, 7:49 PM EDT
Cmb.Tech NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 9.40 | 9.40 | 8.81 | 8.83 | 8.83 | -3.81% | 211,338 |
| May 29, 2025 | 8.91 | 9.34 | 8.91 | 9.18 | 9.18 | 3.03% | 131,359 |
| May 28, 2025 | 9.17 | 9.17 | 8.90 | 8.91 | 8.91 | -1.22% | 89,474 |
| May 27, 2025 | 9.03 | 9.15 | 8.85 | 9.02 | 9.02 | 1.92% | 147,954 |
| May 23, 2025 | 8.71 | 8.91 | 8.65 | 8.85 | 8.85 | 1.61% | 104,354 |
| May 22, 2025 | 9.05 | 9.09 | 8.69 | 8.71 | 8.71 | -2.57% | 115,216 |
| May 21, 2025 | 9.25 | 9.43 | 8.93 | 8.94 | 8.94 | -3.46% | 246,910 |
| May 20, 2025 | 9.61 | 9.61 | 9.23 | 9.26 | 9.26 | -2.73% | 126,425 |
| May 19, 2025 | 9.41 | 9.60 | 9.35 | 9.52 | 9.52 | 0.11% | 88,205 |
| May 16, 2025 | 9.47 | 9.70 | 9.32 | 9.51 | 9.51 | 0.85% | 157,499 |
| May 15, 2025 | 9.30 | 9.54 | 9.20 | 9.43 | 9.43 | 0.32% | 102,274 |
| May 14, 2025 | 9.37 | 9.58 | 9.36 | 9.40 | 9.40 | 0.75% | 112,121 |
| May 13, 2025 | 9.22 | 9.47 | 9.09 | 9.33 | 9.33 | 0.65% | 195,648 |
| May 12, 2025 | 9.31 | 9.38 | 9.14 | 9.27 | 9.27 | 3.81% | 159,992 |
| May 9, 2025 | 9.23 | 9.23 | 8.91 | 8.93 | 8.93 | -2.83% | 85,086 |
| May 8, 2025 | 9.25 | 9.25 | 8.96 | 9.19 | 9.19 | -0.97% | 110,955 |
| May 7, 2025 | 9.29 | 9.45 | 9.28 | 9.28 | 9.28 | -0.96% | 111,195 |
| May 6, 2025 | 9.60 | 9.75 | 9.25 | 9.37 | 9.37 | -1.99% | 138,444 |
| May 5, 2025 | 9.77 | 9.92 | 9.56 | 9.56 | 9.56 | -1.85% | 132,816 |
| May 2, 2025 | 9.85 | 9.85 | 9.49 | 9.74 | 9.74 | 3.29% | 163,872 |
| May 1, 2025 | 9.53 | 9.67 | 9.28 | 9.43 | 9.43 | -0.84% | 72,083 |
| Apr 30, 2025 | 9.33 | 9.71 | 9.31 | 9.51 | 9.51 | 2.26% | 157,322 |
| Apr 29, 2025 | 9.17 | 9.35 | 9.15 | 9.30 | 9.30 | 1.42% | 74,663 |
| Apr 28, 2025 | 9.29 | 9.35 | 9.06 | 9.17 | 9.17 | 0.33% | 175,978 |
| Apr 25, 2025 | 8.79 | 9.23 | 8.62 | 9.14 | 9.14 | 3.86% | 244,538 |
| Apr 24, 2025 | 8.76 | 8.88 | 8.54 | 8.80 | 8.80 | 0.57% | 200,194 |
| Apr 23, 2025 | 9.11 | 9.24 | 8.70 | 8.75 | 8.75 | -1.35% | 620,599 |
| Apr 22, 2025 | 8.70 | 8.94 | 8.65 | 8.87 | 8.87 | 1.95% | 92,350 |
| Apr 21, 2025 | 8.96 | 8.98 | 8.66 | 8.70 | 8.70 | -4.08% | 85,809 |
| Apr 17, 2025 | 8.79 | 9.22 | 8.71 | 9.07 | 9.07 | 3.30% | 56,979 |
| Apr 16, 2025 | 8.75 | 9.00 | 8.67 | 8.78 | 8.78 | 0.69% | 54,277 |
| Apr 15, 2025 | 8.94 | 9.01 | 8.72 | 8.72 | 8.72 | -2.46% | 59,079 |
| Apr 14, 2025 | 9.10 | 9.22 | 8.82 | 8.94 | 8.94 | 2.52% | 81,963 |
| Apr 11, 2025 | 8.39 | 8.76 | 8.31 | 8.72 | 8.72 | 8.86% | 72,614 |
| Apr 10, 2025 | 8.28 | 8.30 | 7.96 | 8.01 | 8.01 | -4.19% | 60,120 |
| Apr 9, 2025 | 7.77 | 8.50 | 7.65 | 8.36 | 8.36 | 6.36% | 80,254 |
| Apr 8, 2025 | 8.55 | 8.74 | 7.85 | 7.86 | 7.86 | -4.38% | 129,440 |
| Apr 7, 2025 | 7.81 | 8.32 | 7.65 | 8.22 | 8.22 | 1.48% | 118,611 |
| Apr 4, 2025 | 8.37 | 8.38 | 7.80 | 8.10 | 8.10 | -6.79% | 150,661 |
| Apr 3, 2025 | 8.85 | 8.97 | 8.62 | 8.69 | 8.69 | -4.82% | 80,907 |
| Apr 2, 2025 | 9.17 | 9.20 | 8.80 | 9.13 | 9.13 | -0.76% | 62,882 |
| Apr 1, 2025 | 9.13 | 9.25 | 9.03 | 9.20 | 9.20 | 1.32% | 32,920 |
| Mar 31, 2025 | 9.11 | 9.17 | 8.85 | 9.08 | 9.08 | -0.87% | 54,408 |
| Mar 28, 2025 | 9.51 | 9.53 | 9.14 | 9.16 | 9.16 | -4.78% | 65,373 |
| Mar 27, 2025 | 9.80 | 9.96 | 9.45 | 9.62 | 9.62 | -2.93% | 92,041 |
| Mar 26, 2025 | 9.98 | 10.20 | 9.80 | 9.91 | 9.91 | 1.75% | 67,417 |
| Mar 25, 2025 | 9.64 | 9.94 | 9.62 | 9.74 | 9.74 | 2.20% | 61,935 |
| Mar 24, 2025 | 9.40 | 9.65 | 9.39 | 9.53 | 9.53 | 1.49% | 65,301 |
| Mar 21, 2025 | 9.64 | 9.64 | 9.26 | 9.39 | 9.39 | -3.69% | 43,304 |
| Mar 20, 2025 | 9.69 | 9.89 | 9.49 | 9.75 | 9.75 | -1.02% | 41,766 |