Cmb.Tech NV (CMBT)
NYSE: CMBT · Real-Time Price · USD
9.16
-0.09 (-0.97%)
Jun 27, 2025, 3:01 PM - Market open

Cmb.Tech NV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20259.259.359.179.259.25-30,692
Jun 25, 20259.309.369.159.259.25-0.75%78,184
Jun 24, 20259.319.409.319.329.32-0.53%157,329
Jun 23, 20259.449.629.369.379.37-1.26%65,574
Jun 20, 20259.519.659.479.499.490.42%56,227
Jun 18, 20259.739.759.389.459.45-2.68%106,253
Jun 17, 20259.609.739.409.719.712.86%110,200
Jun 16, 20259.529.679.369.449.44-1.15%80,025
Jun 13, 20259.589.639.429.559.55-0.31%98,880
Jun 12, 20259.479.639.459.589.58-0.10%114,567
Jun 11, 20259.859.959.509.599.59-2.64%125,671
Jun 10, 202510.0010.009.459.859.851.13%93,021
Jun 9, 20259.659.789.519.749.741.88%101,472
Jun 6, 20259.429.689.369.569.561.49%111,072
Jun 5, 20259.249.479.249.429.422.95%94,847
Jun 4, 20259.379.379.059.159.15-2.66%176,090
Jun 3, 20258.779.478.659.409.407.06%169,912
Jun 2, 20259.049.118.738.788.78-0.57%184,674
May 30, 20259.409.408.818.838.83-3.81%211,338
May 29, 20258.919.348.919.189.183.03%131,359
May 28, 20259.179.178.908.918.91-1.22%89,474
May 27, 20259.039.158.859.029.021.92%147,954
May 23, 20258.718.918.658.858.851.61%104,354
May 22, 20259.059.098.698.718.71-2.57%115,216
May 21, 20259.259.438.938.948.94-3.46%246,910
May 20, 20259.619.619.239.269.26-2.73%126,425
May 19, 20259.419.609.359.529.520.11%88,205
May 16, 20259.479.709.329.519.510.85%157,499
May 15, 20259.309.549.209.439.430.32%102,274
May 14, 20259.379.589.369.409.400.75%112,121
May 13, 20259.229.479.099.339.330.65%195,648
May 12, 20259.319.389.149.279.273.81%159,992
May 9, 20259.239.238.918.938.93-2.83%85,086
May 8, 20259.259.258.969.199.19-0.97%110,955
May 7, 20259.299.459.289.289.28-0.96%111,195
May 6, 20259.609.759.259.379.37-1.99%138,444
May 5, 20259.779.929.569.569.56-1.85%132,816
May 2, 20259.859.859.499.749.743.29%163,872
May 1, 20259.539.679.289.439.43-0.84%72,083
Apr 30, 20259.339.719.319.519.512.26%157,322
Apr 29, 20259.179.359.159.309.301.42%74,663
Apr 28, 20259.299.359.069.179.170.33%175,978
Apr 25, 20258.799.238.629.149.143.86%244,538
Apr 24, 20258.768.888.548.808.800.57%200,194
Apr 23, 20259.119.248.708.758.75-1.35%620,599
Apr 22, 20258.708.948.658.878.871.95%92,350
Apr 21, 20258.968.988.668.708.70-4.08%85,809
Apr 17, 20258.799.228.719.079.073.30%56,979
Apr 16, 20258.759.008.678.788.780.69%54,277
Apr 15, 20258.949.018.728.728.72-2.46%59,079