Cmb.Tech NV (CMBT)
NYSE: CMBT · Real-Time Price · USD
9.54
-0.18 (-1.85%)
Dec 23, 2025, 9:45 AM EST - Market open
Cmb.Tech NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 9.63 | 9.78 | 9.56 | 9.72 | 9.72 | 1.25% | 1,149,506 |
| Dec 19, 2025 | 9.42 | 9.65 | 9.42 | 9.60 | 9.60 | 1.27% | 1,360,189 |
| Dec 18, 2025 | 9.65 | 9.67 | 9.47 | 9.48 | 9.48 | -2.17% | 1,460,419 |
| Dec 17, 2025 | 9.70 | 9.80 | 9.49 | 9.69 | 9.69 | -0.62% | 1,583,578 |
| Dec 16, 2025 | 9.79 | 9.84 | 9.73 | 9.75 | 9.75 | -0.81% | 1,047,779 |
| Dec 15, 2025 | 9.72 | 9.84 | 9.68 | 9.83 | 9.83 | 1.65% | 1,234,175 |
| Dec 12, 2025 | 9.93 | 9.95 | 9.65 | 9.67 | 9.67 | -1.73% | 2,118,087 |
| Dec 11, 2025 | 9.92 | 10.00 | 9.74 | 9.84 | 9.84 | -1.70% | 1,788,308 |
| Dec 10, 2025 | 10.15 | 10.17 | 9.86 | 10.01 | 10.01 | -1.96% | 2,311,152 |
| Dec 9, 2025 | 10.53 | 10.53 | 10.21 | 10.21 | 10.21 | -5.20% | 2,243,304 |
| Dec 8, 2025 | 10.86 | 10.99 | 10.77 | 10.77 | 10.77 | -0.37% | 1,899,135 |
| Dec 5, 2025 | 10.86 | 10.91 | 10.77 | 10.81 | 10.81 | -1.10% | 1,338,674 |
| Dec 4, 2025 | 11.07 | 11.11 | 10.84 | 10.93 | 10.93 | -1.26% | 1,168,214 |
| Dec 3, 2025 | 11.19 | 11.32 | 11.05 | 11.07 | 11.07 | 2.31% | 1,817,264 |
| Dec 2, 2025 | 10.70 | 10.83 | 10.56 | 10.82 | 10.82 | 1.69% | 1,442,973 |
| Dec 1, 2025 | 10.97 | 11.01 | 10.61 | 10.64 | 10.64 | -2.74% | 2,606,217 |
| Nov 28, 2025 | 10.55 | 11.06 | 10.55 | 10.94 | 10.94 | 8.00% | 4,128,601 |
| Nov 26, 2025 | 10.16 | 10.47 | 10.13 | 10.13 | 10.13 | -0.20% | 3,504,435 |
| Nov 25, 2025 | 10.02 | 10.28 | 9.97 | 10.15 | 10.15 | - | 2,240,929 |
| Nov 24, 2025 | 10.15 | 10.15 | 9.87 | 10.15 | 10.15 | 1.00% | 2,746,843 |
| Nov 21, 2025 | 9.96 | 10.16 | 9.84 | 10.05 | 10.05 | 0.10% | 3,039,564 |
| Nov 20, 2025 | 10.30 | 10.49 | 10.04 | 10.04 | 10.04 | -1.57% | 3,319,231 |
| 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 |