Cmb.Tech NV (CMBT)
NYSE: CMBT · Real-Time Price · USD
9.93
+0.29 (3.01%)
At close: Sep 26, 2025, 4:00 PM EDT
9.90
-0.03 (-0.30%)
After-hours: Sep 26, 2025, 7:47 PM EDT
Cmb.Tech NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 9.99 | 10.10 | 9.87 | 9.93 | 9.93 | 3.01% | 1,445,664 |
| Sep 25, 2025 | 9.84 | 9.89 | 9.59 | 9.64 | 9.64 | -4.08% | 2,393,207 |
| Sep 24, 2025 | 10.04 | 10.37 | 10.03 | 10.05 | 10.05 | -1.47% | 2,916,170 |
| Sep 23, 2025 | 9.35 | 10.23 | 9.34 | 10.20 | 10.20 | 10.03% | 6,990,484 |
| Sep 22, 2025 | 9.14 | 9.34 | 9.09 | 9.27 | 9.27 | 0.76% | 2,147,592 |
| Sep 19, 2025 | 9.33 | 9.33 | 9.13 | 9.20 | 9.20 | -3.26% | 3,201,514 |
| Sep 18, 2025 | 9.59 | 9.63 | 9.48 | 9.51 | 9.51 | 0.63% | 2,289,313 |
| Sep 17, 2025 | 9.39 | 9.50 | 9.34 | 9.45 | 9.45 | 0.43% | 1,919,571 |
| Sep 16, 2025 | 9.67 | 9.70 | 9.35 | 9.41 | 9.41 | -2.69% | 2,257,734 |
| Sep 15, 2025 | 9.72 | 9.97 | 9.66 | 9.67 | 9.67 | 0.10% | 3,824,177 |
| Sep 12, 2025 | 9.69 | 9.80 | 9.60 | 9.66 | 9.66 | 2.99% | 3,471,967 |
| Sep 11, 2025 | 9.34 | 9.51 | 9.31 | 9.38 | 9.38 | -1.05% | 2,046,375 |
| Sep 10, 2025 | 9.67 | 9.76 | 9.40 | 9.48 | 9.48 | -3.95% | 1,869,239 |
| Sep 9, 2025 | 9.74 | 9.92 | 9.67 | 9.87 | 9.87 | 3.89% | 3,483,049 |
| Sep 8, 2025 | 9.43 | 9.55 | 9.34 | 9.50 | 9.50 | 4.28% | 2,734,803 |
| Sep 5, 2025 | 9.00 | 9.12 | 8.91 | 9.11 | 9.11 | 0.77% | 2,551,058 |
| Sep 4, 2025 | 9.14 | 9.21 | 9.04 | 9.04 | 9.04 | 2.03% | 3,634,954 |
| Sep 3, 2025 | 8.75 | 8.91 | 8.71 | 8.86 | 8.86 | 3.26% | 3,002,448 |
| Sep 2, 2025 | 8.49 | 8.65 | 8.42 | 8.58 | 8.58 | -0.35% | 2,056,177 |
| Aug 29, 2025 | 8.64 | 8.78 | 8.34 | 8.61 | 8.61 | 3.11% | 8,343,845 |
| Aug 28, 2025 | 8.20 | 8.48 | 7.99 | 8.35 | 8.35 | 5.56% | 10,379,179 |
| Aug 27, 2025 | 8.37 | 8.45 | 7.86 | 7.91 | 7.91 | -7.38% | 9,623,456 |
| Aug 26, 2025 | 8.49 | 8.73 | 8.44 | 8.54 | 8.54 | -1.27% | 4,407,154 |
| Aug 25, 2025 | 8.50 | 8.67 | 8.42 | 8.65 | 8.65 | 2.61% | 7,405,920 |
| Aug 22, 2025 | 8.64 | 8.91 | 8.43 | 8.43 | 8.43 | 1.57% | 5,482,655 |
| Aug 21, 2025 | 8.36 | 8.70 | 7.78 | 8.30 | 8.30 | 3.23% | 19,766,634 |
| Aug 20, 2025 | 8.41 | 8.74 | 7.90 | 8.04 | 8.04 | -3.25% | 1,566,234 |
| Aug 19, 2025 | 8.79 | 8.81 | 8.30 | 8.31 | 8.31 | -4.04% | 311,208 |
| Aug 18, 2025 | 8.45 | 8.71 | 8.36 | 8.66 | 8.66 | 2.36% | 198,652 |
| Aug 15, 2025 | 8.35 | 8.57 | 8.35 | 8.46 | 8.46 | 2.05% | 207,182 |
| Aug 14, 2025 | 8.77 | 8.77 | 8.25 | 8.29 | 8.29 | -5.58% | 233,374 |
| Aug 13, 2025 | 8.78 | 9.01 | 8.73 | 8.78 | 8.78 | -0.57% | 180,884 |
| Aug 12, 2025 | 8.79 | 8.97 | 8.76 | 8.83 | 8.83 | 0.80% | 114,461 |
| Aug 11, 2025 | 9.00 | 9.07 | 8.71 | 8.76 | 8.76 | -3.42% | 88,328 |
| Aug 8, 2025 | 9.40 | 9.50 | 9.07 | 9.07 | 9.07 | -3.51% | 97,500 |
| Aug 7, 2025 | 9.48 | 9.53 | 9.37 | 9.40 | 9.40 | -0.95% | 110,598 |
| Aug 6, 2025 | 9.55 | 9.60 | 9.43 | 9.49 | 9.49 | 0.42% | 107,984 |
| Aug 5, 2025 | 9.21 | 9.55 | 9.20 | 9.45 | 9.45 | 2.94% | 142,948 |
| Aug 4, 2025 | 8.91 | 9.28 | 8.91 | 9.18 | 9.18 | 2.23% | 108,137 |
| Aug 1, 2025 | 8.95 | 9.02 | 8.82 | 8.98 | 8.98 | 1.93% | 59,648 |
| Jul 31, 2025 | 8.85 | 9.02 | 8.81 | 8.81 | 8.81 | -2.11% | 64,503 |
| Jul 30, 2025 | 9.17 | 9.25 | 8.96 | 9.00 | 9.00 | -2.28% | 105,718 |
| Jul 29, 2025 | 9.34 | 9.34 | 9.16 | 9.21 | 9.21 | -1.07% | 55,784 |
| Jul 28, 2025 | 9.38 | 9.46 | 9.22 | 9.31 | 9.31 | -0.32% | 83,648 |
| Jul 25, 2025 | 9.27 | 9.36 | 9.18 | 9.34 | 9.34 | 0.11% | 73,553 |
| Jul 24, 2025 | 9.32 | 9.37 | 9.24 | 9.33 | 9.33 | 0.43% | 103,968 |
| Jul 23, 2025 | 9.21 | 9.35 | 9.18 | 9.29 | 9.29 | 1.53% | 126,951 |
| Jul 22, 2025 | 9.08 | 9.22 | 9.08 | 9.15 | 9.15 | 0.55% | 85,279 |
| Jul 21, 2025 | 9.16 | 9.22 | 9.06 | 9.10 | 9.10 | -1.09% | 120,164 |
| Jul 18, 2025 | 9.49 | 9.49 | 9.18 | 9.20 | 9.20 | -1.81% | 179,031 |