Cmb.Tech NV (CMBT)
NYSE: CMBT · Real-Time Price · USD
10.94
+0.81 (8.00%)
At close: Nov 28, 2025, 1:00 PM EST
10.97
+0.03 (0.27%)
After-hours: Nov 28, 2025, 5:00 PM EST
Cmb.Tech NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 10.55 | 11.06 | 10.55 | 10.94 | 10.94 | 8.00% | 4,063,379 |
| Nov 26, 2025 | 10.16 | 10.47 | 10.13 | 10.13 | 10.13 | -0.20% | 3,501,739 |
| Nov 25, 2025 | 10.02 | 10.28 | 9.97 | 10.15 | 10.15 | - | 2,232,531 |
| Nov 24, 2025 | 10.15 | 10.15 | 9.87 | 10.15 | 10.15 | 1.00% | 2,728,550 |
| Nov 21, 2025 | 9.96 | 10.16 | 9.84 | 10.05 | 10.05 | 0.10% | 3,024,576 |
| Nov 20, 2025 | 10.30 | 10.49 | 10.04 | 10.04 | 10.04 | -1.57% | 3,319,109 |
| Nov 19, 2025 | 9.98 | 10.34 | 9.96 | 10.20 | 10.20 | 2.82% | 4,386,319 |
| Nov 18, 2025 | 9.60 | 9.94 | 9.56 | 9.92 | 9.92 | 1.74% | 3,654,930 |
| Nov 17, 2025 | 9.82 | 10.05 | 9.71 | 9.75 | 9.75 | -0.61% | 1,927,735 |
| Nov 14, 2025 | 9.63 | 9.81 | 9.52 | 9.81 | 9.81 | -1.51% | 2,716,986 |
| Nov 13, 2025 | 9.70 | 10.26 | 9.70 | 9.96 | 9.96 | 3.32% | 4,459,953 |
| Nov 12, 2025 | 9.58 | 9.64 | 9.50 | 9.64 | 9.64 | 0.52% | 1,521,793 |
| Nov 11, 2025 | 9.72 | 9.77 | 9.59 | 9.59 | 9.59 | -1.13% | 1,531,156 |
| Nov 10, 2025 | 9.48 | 9.74 | 9.45 | 9.70 | 9.70 | 2.21% | 2,574,670 |
| Nov 7, 2025 | 9.32 | 9.49 | 9.27 | 9.49 | 9.49 | 2.59% | 2,017,738 |
| Nov 6, 2025 | 9.16 | 9.31 | 9.14 | 9.25 | 9.25 | 1.65% | 1,354,561 |
| Nov 5, 2025 | 9.16 | 9.23 | 9.05 | 9.10 | 9.10 | 0.11% | 2,106,966 |
| Nov 4, 2025 | 9.20 | 9.24 | 9.08 | 9.09 | 9.09 | -3.09% | 2,085,671 |
| Nov 3, 2025 | 9.53 | 9.55 | 9.32 | 9.38 | 9.38 | -3.30% | 1,640,224 |
| Oct 31, 2025 | 9.42 | 9.72 | 9.32 | 9.70 | 9.70 | 3.30% | 2,588,922 |
| Oct 30, 2025 | 9.33 | 9.48 | 9.28 | 9.39 | 9.39 | - | 1,695,601 |
| Oct 29, 2025 | 9.24 | 9.48 | 9.20 | 9.39 | 9.39 | 3.07% | 2,801,563 |
| Oct 28, 2025 | 9.11 | 9.19 | 9.04 | 9.11 | 9.11 | -0.65% | 2,794,203 |
| Oct 27, 2025 | 9.24 | 9.32 | 9.13 | 9.17 | 9.17 | -1.71% | 2,360,435 |
| Oct 24, 2025 | 9.60 | 9.62 | 9.32 | 9.33 | 9.33 | -3.22% | 2,030,573 |
| Oct 23, 2025 | 9.62 | 9.72 | 9.49 | 9.64 | 9.64 | 1.47% | 2,481,804 |
| Oct 22, 2025 | 9.23 | 9.51 | 9.19 | 9.50 | 9.50 | 1.93% | 1,885,409 |
| Oct 21, 2025 | 9.62 | 9.62 | 9.28 | 9.32 | 9.32 | -3.82% | 1,805,761 |
| Oct 20, 2025 | 9.61 | 9.76 | 9.56 | 9.69 | 9.69 | 0.62% | 1,211,211 |
| Oct 17, 2025 | 9.50 | 9.65 | 9.41 | 9.63 | 9.63 | - | 1,035,468 |
| Oct 16, 2025 | 9.49 | 9.80 | 9.48 | 9.63 | 9.63 | 2.12% | 1,991,951 |
| Oct 15, 2025 | 9.28 | 9.48 | 9.28 | 9.43 | 9.43 | 1.95% | 1,573,327 |
| Oct 14, 2025 | 9.10 | 9.31 | 8.95 | 9.25 | 9.25 | -2.43% | 2,913,058 |
| Oct 13, 2025 | 9.43 | 9.91 | 9.43 | 9.48 | 9.48 | 3.04% | 3,155,466 |
| Oct 10, 2025 | 9.08 | 9.39 | 8.98 | 9.20 | 9.20 | 1.32% | 3,478,622 |
| Oct 9, 2025 | 9.01 | 9.20 | 9.00 | 9.08 | 9.08 | 0.78% | 1,701,371 |
| Oct 8, 2025 | 9.07 | 9.11 | 8.88 | 9.01 | 9.01 | -1.10% | 1,960,012 |
| Oct 7, 2025 | 9.29 | 9.29 | 9.05 | 9.11 | 9.11 | -3.29% | 2,292,755 |
| Oct 6, 2025 | 9.35 | 9.44 | 9.30 | 9.42 | 9.42 | 0.21% | 1,423,369 |
| Oct 3, 2025 | 9.18 | 9.42 | 9.14 | 9.40 | 9.40 | 2.73% | 1,909,466 |
| Oct 2, 2025 | 9.35 | 9.36 | 9.04 | 9.15 | 9.15 | -2.03% | 2,069,750 |
| Oct 1, 2025 | 9.34 | 9.46 | 9.28 | 9.34 | 9.31 | -0.53% | 1,149,080 |
| Sep 30, 2025 | 9.42 | 9.48 | 9.33 | 9.39 | 9.35 | -2.19% | 1,859,771 |
| Sep 29, 2025 | 9.88 | 9.88 | 9.52 | 9.60 | 9.56 | -3.32% | 2,125,602 |
| Sep 26, 2025 | 9.99 | 10.10 | 9.87 | 9.93 | 9.89 | 3.01% | 1,445,664 |
| Sep 25, 2025 | 9.84 | 9.89 | 9.59 | 9.64 | 9.60 | -4.08% | 2,393,207 |
| Sep 24, 2025 | 10.04 | 10.37 | 10.03 | 10.05 | 10.01 | -1.47% | 2,916,170 |
| Sep 23, 2025 | 9.35 | 10.23 | 9.34 | 10.20 | 10.16 | 10.03% | 6,990,484 |
| Sep 22, 2025 | 9.14 | 9.34 | 9.09 | 9.27 | 9.24 | 0.76% | 2,147,592 |
| Sep 19, 2025 | 9.33 | 9.33 | 9.13 | 9.20 | 9.17 | -3.26% | 3,201,514 |