Skip to main content
Cmb.Tech NV (CMBT)
NYSE: CMBT · Real-Time Price · USD
9.40
+0.24 (2.62%)
Dec 20, 2024, 4:00 PM EST - Market closed

Cmb.Tech NV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20249.149.529.019.409.402.62%124,950
Dec 19, 20249.429.479.109.169.16-1.72%81,098
Dec 18, 20249.319.589.229.329.320.11%157,394
Dec 17, 20248.739.328.699.319.317.88%266,806
Dec 16, 20249.109.218.598.638.63-5.58%189,007
Dec 13, 20249.379.409.079.149.14-1.93%91,341
Dec 12, 20249.749.749.269.329.32-4.31%151,400
Dec 11, 202410.0710.129.659.749.74-4.79%200,097
Dec 10, 202410.3510.4310.1510.2310.23-1.16%108,013
Dec 9, 202410.5010.7010.2610.3510.35-0.10%88,911
Dec 6, 202410.7310.8110.3110.3610.36-2.91%112,500
Dec 5, 202411.0111.1210.5710.6710.67-3.09%163,321
Dec 4, 202411.3311.3410.8211.0111.01-2.48%180,676
Dec 3, 202411.0911.3611.0911.2911.293.58%148,782
Dec 2, 202411.2011.2310.8210.9010.90-2.85%120,582
Nov 29, 202411.3311.4211.0411.2211.221.81%95,500
Nov 27, 202411.0111.1410.7811.0211.02-0.27%237,732
Nov 26, 202411.6011.6310.9211.0511.05-4.08%202,046
Nov 25, 202412.0312.0311.5011.5211.52-2.04%137,858
Nov 22, 202411.8312.0011.7311.7611.76-0.68%105,419
Nov 21, 202412.2012.2011.7611.8411.84-3.35%157,308
Nov 20, 202412.6412.6712.1812.2512.25-3.16%111,803
Nov 19, 202412.6712.8012.6412.6512.65-0.94%75,655
Nov 18, 202412.6712.8412.6212.7712.770.79%75,878
Nov 15, 202412.8512.9212.6512.6712.67-1.63%110,900
Nov 14, 202413.0013.2012.8512.8812.88-1.60%90,156
Nov 13, 202412.7613.1012.7113.0913.092.67%159,500
Nov 12, 202412.7112.8012.6412.7512.75-0.55%183,942
Nov 11, 202412.8013.0812.6512.8212.82-0.31%119,500
Nov 8, 202413.0013.1012.6712.8612.86-2.28%164,500
Nov 7, 202413.3013.6213.0513.1613.16-1.20%97,024
Nov 6, 202413.2213.4013.1513.3213.320.23%115,810
Nov 5, 202413.4213.6713.2613.2913.29-0.60%84,952
Nov 4, 202413.7613.7613.3613.3713.37-2.98%96,560
Nov 1, 202413.9014.0013.7813.7813.78-0.93%77,455
Oct 31, 202414.1014.1613.8713.9113.91-1.00%66,732
Oct 30, 202414.2314.3114.0214.0514.05-1.82%119,409
Oct 29, 202414.8314.9014.2314.3114.31-3.57%132,142
Oct 28, 202415.0215.0414.8114.8414.84-2.50%79,600
Oct 25, 202415.2115.3715.2015.2215.22-0.46%55,800
Oct 24, 202415.5215.5215.2615.2915.29-2.24%108,663
Oct 23, 202416.0116.0115.6415.6415.64-2.55%50,392
Oct 22, 202416.2316.2316.0516.0516.05-0.99%41,500
Oct 21, 202416.3616.3616.1716.2116.21-0.86%48,544
Oct 18, 202416.2216.3916.1316.3516.351.11%41,828
Oct 17, 202416.2216.2716.0616.1716.17-0.86%56,803
Oct 16, 202415.9116.3615.9116.3116.312.39%57,784
Oct 15, 202416.1516.1515.9015.9315.93-2.09%46,064
Oct 14, 202416.5716.5716.2316.2716.27-2.57%50,447
Oct 11, 202416.6016.7916.6016.7016.700.72%37,842
Oct 10, 202416.6216.6816.5416.5816.580.55%68,230
Oct 9, 202417.0017.0316.3816.4916.49-4.90%101,800
Oct 8, 202417.4817.4817.2017.3417.34-1.37%77,318
Oct 7, 202417.3017.6017.3017.5817.581.91%64,100
Oct 4, 202417.4317.4817.2517.2517.25-1.32%85,832
Oct 3, 202417.1717.5217.1317.4817.480.92%77,958
Oct 2, 202417.0017.3417.0017.3217.323.28%124,144
Oct 1, 202416.5016.8916.3516.7716.770.90%138,248
Sep 30, 202416.3516.6316.2616.6216.621.03%107,500
Sep 27, 202416.4216.5116.3616.4516.450.86%48,470
Sep 26, 202416.0816.4516.0816.3116.312.45%76,208
Sep 25, 202416.1516.1515.8015.9215.92-1.30%52,400
Sep 24, 202415.8616.1715.8116.1316.131.70%73,576
Sep 23, 202415.6515.9115.6415.8615.860.83%89,700
Sep 20, 202416.0016.0115.6415.7315.73-3.26%120,823
Sep 19, 202416.1416.2816.1016.2616.261.88%62,347
Sep 18, 202416.1016.3015.9615.9615.96-0.87%69,292
Sep 17, 202415.8916.1215.7916.1016.102.22%56,800
Sep 16, 202415.6915.7615.5215.7515.750.96%66,400
Sep 13, 202415.3415.6815.3415.6015.602.36%56,110
Sep 12, 202414.9415.4314.9415.2415.241.06%75,347
Sep 11, 202414.8715.1414.7315.0815.082.38%89,639
Sep 10, 202415.0015.0514.5814.7314.73-1.54%87,923
Sep 9, 202415.1415.2314.9214.9614.96-1.51%89,197
Sep 6, 202415.5715.6015.0515.1915.19-2.32%146,300
Sep 5, 202415.5115.7315.4915.5515.550.26%78,300
Sep 4, 202415.5815.7915.4915.5115.51-0.83%67,023
Sep 3, 202416.3016.3015.5815.6415.64-5.56%242,312
Aug 30, 202416.2316.5916.2016.5616.561.85%76,733
Aug 29, 202416.1016.2616.0016.2616.260.81%71,227
Aug 28, 202416.4516.4716.0416.1316.13-2.42%81,745
Aug 27, 202416.5116.5916.3516.5316.530.85%79,426
Aug 26, 202416.2516.4616.2416.3916.390.74%70,896
Aug 23, 202416.2416.4716.1916.2716.271.50%72,600
Aug 22, 202416.3316.4515.9016.0316.03-1.17%245,400
Aug 21, 202416.6816.7016.0016.2216.22-1.82%465,937
Aug 20, 202416.6316.7316.4816.5216.52-1.08%92,196
Aug 19, 202416.7716.7716.5716.7016.70-1.24%136,123
Aug 16, 202416.9817.1016.8316.9116.91-0.76%134,643
Aug 15, 202417.1017.1616.9417.0417.04-128,512
Aug 14, 202417.0217.0616.8417.0417.040.71%69,703
Aug 13, 202417.1517.1816.7916.9216.92-1.23%192,463
Aug 12, 202416.8017.2816.8017.1317.131.18%170,633
Aug 9, 202417.0317.1216.7716.9316.93-1.11%143,038
Aug 8, 202417.2517.2916.8017.1217.121.00%143,073
Aug 7, 202417.1117.1216.7816.9516.95-0.53%57,115
Aug 6, 202416.7017.1216.5517.0417.041.85%90,525
Aug 5, 202416.2817.1616.1016.7316.73-3.80%214,610
Aug 2, 202417.2117.4616.9417.3917.39-2.03%369,409
Aug 1, 202418.1918.1917.4517.7517.75-3.38%301,615