Cmb.Tech NV (CMBT)
NYSE: CMBT · Real-Time Price · USD
11.21
+0.23 (2.09%)
Jan 24, 2025, 4:00 PM EST - Market closed
Cmb.Tech NV Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jan 24, 2025 | 10.95 | 11.24 | 10.80 | 11.21 | 11.21 | 2.09% | 61,690 |
Jan 23, 2025 | 11.15 | 11.22 | 10.90 | 10.98 | 10.98 | -1.61% | 60,210 |
Jan 22, 2025 | 11.24 | 11.37 | 11.05 | 11.16 | 11.16 | -0.71% | 59,036 |
Jan 21, 2025 | 11.41 | 11.48 | 11.11 | 11.24 | 11.24 | 1.17% | 89,908 |
Jan 17, 2025 | 11.16 | 11.30 | 10.97 | 11.11 | 11.11 | -0.45% | 80,965 |
Jan 16, 2025 | 11.53 | 11.69 | 11.13 | 11.16 | 11.16 | -4.21% | 66,347 |
Jan 15, 2025 | 12.00 | 12.00 | 11.34 | 11.65 | 11.65 | -1.69% | 135,821 |
Jan 14, 2025 | 11.40 | 11.99 | 11.34 | 11.85 | 11.85 | 4.50% | 166,413 |
Jan 13, 2025 | 11.10 | 11.44 | 11.02 | 11.34 | 11.34 | 2.53% | 114,007 |
Jan 10, 2025 | 10.86 | 11.23 | 10.81 | 11.06 | 11.06 | 5.13% | 104,194 |
Jan 8, 2025 | 10.60 | 10.64 | 10.40 | 10.52 | 10.52 | -1.50% | 54,219 |
Jan 7, 2025 | 10.50 | 10.79 | 10.50 | 10.68 | 10.68 | 3.09% | 67,671 |
Jan 6, 2025 | 10.19 | 10.54 | 10.19 | 10.36 | 10.36 | 1.97% | 74,441 |
Jan 3, 2025 | 10.49 | 10.49 | 10.07 | 10.16 | 10.16 | -2.12% | 62,692 |
Jan 2, 2025 | 10.14 | 10.45 | 10.14 | 10.38 | 10.38 | 4.53% | 123,215 |
Dec 31, 2024 | 9.80 | 10.05 | 9.80 | 9.93 | 9.93 | 1.33% | 77,339 |
Dec 30, 2024 | 9.96 | 10.14 | 9.79 | 9.80 | 9.80 | -2.29% | 142,044 |
Dec 27, 2024 | 10.13 | 10.20 | 9.92 | 10.03 | 10.03 | -0.30% | 63,900 |
Dec 26, 2024 | 10.23 | 10.23 | 9.89 | 10.06 | 10.06 | -1.47% | 69,423 |
Dec 24, 2024 | 10.10 | 10.29 | 9.93 | 10.21 | 10.21 | 1.39% | 82,144 |
Dec 23, 2024 | 9.40 | 10.07 | 9.33 | 10.07 | 10.07 | 7.13% | 155,341 |
Dec 20, 2024 | 9.14 | 9.52 | 9.01 | 9.40 | 9.40 | 2.62% | 124,972 |
Dec 19, 2024 | 9.42 | 9.47 | 9.10 | 9.16 | 9.16 | -1.72% | 81,098 |
Dec 18, 2024 | 9.31 | 9.58 | 9.22 | 9.32 | 9.32 | 0.11% | 157,394 |
Dec 17, 2024 | 8.73 | 9.32 | 8.69 | 9.31 | 9.31 | 7.88% | 266,806 |
Dec 16, 2024 | 9.10 | 9.21 | 8.59 | 8.63 | 8.63 | -5.58% | 189,007 |
Dec 13, 2024 | 9.37 | 9.40 | 9.07 | 9.14 | 9.14 | -1.93% | 91,341 |
Dec 12, 2024 | 9.74 | 9.75 | 9.26 | 9.32 | 9.32 | -4.31% | 151,385 |
Dec 11, 2024 | 10.07 | 10.12 | 9.65 | 9.74 | 9.74 | -4.79% | 200,097 |
Dec 10, 2024 | 10.35 | 10.43 | 10.15 | 10.23 | 10.23 | -1.16% | 108,013 |
Dec 9, 2024 | 10.50 | 10.70 | 10.26 | 10.35 | 10.35 | -0.10% | 88,911 |
Dec 6, 2024 | 10.73 | 10.81 | 10.31 | 10.36 | 10.36 | -2.91% | 112,477 |
Dec 5, 2024 | 11.01 | 11.12 | 10.57 | 10.67 | 10.67 | -3.09% | 163,321 |
Dec 4, 2024 | 11.33 | 11.34 | 10.82 | 11.01 | 11.01 | -2.48% | 180,676 |
Dec 3, 2024 | 11.09 | 11.36 | 11.09 | 11.29 | 11.29 | 3.58% | 148,782 |
Dec 2, 2024 | 11.20 | 11.23 | 10.82 | 10.90 | 10.90 | -2.85% | 120,582 |
Nov 29, 2024 | 11.33 | 11.42 | 11.04 | 11.22 | 11.22 | 1.81% | 95,478 |
Nov 27, 2024 | 11.01 | 11.14 | 10.78 | 11.02 | 11.02 | -0.27% | 237,732 |
Nov 26, 2024 | 11.60 | 11.63 | 10.92 | 11.05 | 11.05 | -4.08% | 202,046 |
Nov 25, 2024 | 12.03 | 12.03 | 11.50 | 11.52 | 11.52 | -2.04% | 137,858 |
Nov 22, 2024 | 11.83 | 12.00 | 11.73 | 11.76 | 11.76 | -0.68% | 105,419 |
Nov 21, 2024 | 12.20 | 12.20 | 11.76 | 11.84 | 11.84 | -3.35% | 157,308 |
Nov 20, 2024 | 12.64 | 12.67 | 12.18 | 12.25 | 12.25 | -3.16% | 111,803 |
Nov 19, 2024 | 12.67 | 12.80 | 12.64 | 12.65 | 12.65 | -0.94% | 75,655 |
Nov 18, 2024 | 12.67 | 12.84 | 12.62 | 12.77 | 12.77 | 0.79% | 75,878 |
Nov 15, 2024 | 12.85 | 12.92 | 12.65 | 12.67 | 12.67 | -1.63% | 110,875 |
Nov 14, 2024 | 13.00 | 13.20 | 12.85 | 12.88 | 12.88 | -1.60% | 90,156 |
Nov 13, 2024 | 12.76 | 13.10 | 12.71 | 13.09 | 13.09 | 2.67% | 159,483 |
Nov 12, 2024 | 12.71 | 12.80 | 12.64 | 12.75 | 12.75 | -0.55% | 183,942 |
Nov 11, 2024 | 12.80 | 13.08 | 12.65 | 12.82 | 12.82 | -0.31% | 119,493 |
Nov 8, 2024 | 13.00 | 13.10 | 12.67 | 12.86 | 12.86 | -2.28% | 164,481 |
Nov 7, 2024 | 13.30 | 13.62 | 13.05 | 13.16 | 13.16 | -1.20% | 97,024 |
Nov 6, 2024 | 13.22 | 13.40 | 13.15 | 13.32 | 13.32 | 0.23% | 115,810 |
Nov 5, 2024 | 13.42 | 13.67 | 13.26 | 13.29 | 13.29 | -0.60% | 84,952 |
Nov 4, 2024 | 13.76 | 13.76 | 13.36 | 13.37 | 13.37 | -2.98% | 96,560 |
Nov 1, 2024 | 13.90 | 14.00 | 13.78 | 13.78 | 13.78 | -0.93% | 77,455 |
Oct 31, 2024 | 14.10 | 14.16 | 13.87 | 13.91 | 13.91 | -1.00% | 66,732 |
Oct 30, 2024 | 14.23 | 14.31 | 14.02 | 14.05 | 14.05 | -1.82% | 119,409 |
Oct 29, 2024 | 14.83 | 14.90 | 14.23 | 14.31 | 14.31 | -3.57% | 132,142 |
Oct 28, 2024 | 15.02 | 15.04 | 14.81 | 14.84 | 14.84 | -2.50% | 79,591 |
Oct 25, 2024 | 15.21 | 15.37 | 15.20 | 15.22 | 15.22 | -0.46% | 55,794 |
Oct 24, 2024 | 15.52 | 15.52 | 15.26 | 15.29 | 15.29 | -2.24% | 108,663 |
Oct 23, 2024 | 16.01 | 16.01 | 15.64 | 15.64 | 15.64 | -2.55% | 50,392 |
Oct 22, 2024 | 16.23 | 16.23 | 16.05 | 16.05 | 16.05 | -0.99% | 41,484 |
Oct 21, 2024 | 16.36 | 16.36 | 16.17 | 16.21 | 16.21 | -0.86% | 48,544 |
Oct 18, 2024 | 16.22 | 16.39 | 16.13 | 16.35 | 16.35 | 1.11% | 41,828 |
Oct 17, 2024 | 16.22 | 16.27 | 16.06 | 16.17 | 16.17 | -0.86% | 56,803 |
Oct 16, 2024 | 15.91 | 16.36 | 15.91 | 16.31 | 16.31 | 2.39% | 57,784 |
Oct 15, 2024 | 16.15 | 16.15 | 15.90 | 15.93 | 15.93 | -2.09% | 46,064 |
Oct 14, 2024 | 16.57 | 16.57 | 16.23 | 16.27 | 16.27 | -2.57% | 50,447 |
Oct 11, 2024 | 16.60 | 16.79 | 16.60 | 16.70 | 16.70 | 0.72% | 37,842 |
Oct 10, 2024 | 16.62 | 16.68 | 16.54 | 16.58 | 16.58 | 0.55% | 68,230 |
Oct 9, 2024 | 17.00 | 17.03 | 16.38 | 16.49 | 16.49 | -4.90% | 101,782 |
Oct 8, 2024 | 17.48 | 17.48 | 17.20 | 17.34 | 17.34 | -1.37% | 77,318 |
Oct 7, 2024 | 17.30 | 17.60 | 17.30 | 17.58 | 17.58 | 1.91% | 64,088 |
Oct 4, 2024 | 17.43 | 17.48 | 17.25 | 17.25 | 17.25 | -1.32% | 85,832 |
Oct 3, 2024 | 17.17 | 17.52 | 17.13 | 17.48 | 17.48 | 0.92% | 77,958 |
Oct 2, 2024 | 17.00 | 17.34 | 17.00 | 17.32 | 17.32 | 3.28% | 124,144 |
Oct 1, 2024 | 16.50 | 16.89 | 16.35 | 16.77 | 16.77 | 0.90% | 138,248 |
Sep 30, 2024 | 16.35 | 16.63 | 16.26 | 16.62 | 16.62 | 1.03% | 107,482 |
Sep 27, 2024 | 16.42 | 16.51 | 16.36 | 16.45 | 16.45 | 0.86% | 48,470 |
Sep 26, 2024 | 16.08 | 16.45 | 16.08 | 16.31 | 16.31 | 2.45% | 76,208 |
Sep 25, 2024 | 16.15 | 16.15 | 15.80 | 15.92 | 15.92 | -1.30% | 52,373 |
Sep 24, 2024 | 15.86 | 16.17 | 15.81 | 16.13 | 16.13 | 1.70% | 73,576 |
Sep 23, 2024 | 15.65 | 15.91 | 15.64 | 15.86 | 15.86 | 0.83% | 89,696 |
Sep 20, 2024 | 16.00 | 16.01 | 15.64 | 15.73 | 15.73 | -3.26% | 120,823 |
Sep 19, 2024 | 16.14 | 16.28 | 16.10 | 16.26 | 16.26 | 1.88% | 62,347 |
Sep 18, 2024 | 16.10 | 16.30 | 15.96 | 15.96 | 15.96 | -0.87% | 69,292 |
Sep 17, 2024 | 15.89 | 16.12 | 15.79 | 16.10 | 16.10 | 2.22% | 56,768 |
Sep 16, 2024 | 15.69 | 15.76 | 15.52 | 15.75 | 15.75 | 0.96% | 66,400 |
Sep 13, 2024 | 15.34 | 15.68 | 15.34 | 15.60 | 15.60 | 2.36% | 56,110 |
Sep 12, 2024 | 14.94 | 15.43 | 14.94 | 15.24 | 15.24 | 1.06% | 75,347 |
Sep 11, 2024 | 14.87 | 15.14 | 14.73 | 15.08 | 15.08 | 2.38% | 89,639 |
Sep 10, 2024 | 15.00 | 15.05 | 14.58 | 14.73 | 14.73 | -1.54% | 87,923 |
Sep 9, 2024 | 15.14 | 15.23 | 14.92 | 14.96 | 14.96 | -1.51% | 89,197 |
Sep 6, 2024 | 15.57 | 15.60 | 15.05 | 15.19 | 15.19 | -2.32% | 146,297 |
Sep 5, 2024 | 15.51 | 15.73 | 15.49 | 15.55 | 15.55 | 0.26% | 78,279 |
Sep 4, 2024 | 15.58 | 15.79 | 15.49 | 15.51 | 15.51 | -0.83% | 66,996 |
Sep 3, 2024 | 16.30 | 16.30 | 15.58 | 15.64 | 15.64 | -5.56% | 242,312 |
Aug 30, 2024 | 16.23 | 16.59 | 16.20 | 16.56 | 16.56 | 1.85% | 76,733 |