Skip to main content
Cmb.Tech NV (CMBT)
NYSE: CMBT · Real-Time Price · USD
12.25
-0.40 (-3.16%)
At close: Nov 20, 2024, 4:00 PM
12.51
+0.26 (2.12%)
After-hours: Nov 20, 2024, 7:06 PM EST

Cmb.Tech NV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202412.6412.6712.1812.2512.25-3.16%111,803
Nov 19, 202412.6712.8012.6412.6512.65-0.94%75,655
Nov 18, 202412.6712.8412.6212.7712.770.79%75,878
Nov 15, 202412.8512.9212.6512.6712.67-1.63%110,875
Nov 14, 202413.0013.2012.8512.8812.88-1.60%90,156
Nov 13, 202412.7613.1012.7113.0913.092.67%159,483
Nov 12, 202412.7112.8012.6412.7512.75-0.55%183,942
Nov 11, 202412.8013.0812.6512.8212.82-0.31%119,493
Nov 8, 202413.0013.1012.6712.8612.86-2.28%164,481
Nov 7, 202413.3013.6213.0513.1613.16-1.20%97,024
Nov 6, 202413.2213.4013.1513.3213.320.23%115,810
Nov 5, 202413.4213.6713.2613.2913.29-0.60%84,952
Nov 4, 202413.7613.7613.3613.3713.37-2.98%96,560
Nov 1, 202413.9014.0013.7813.7813.78-0.93%77,455
Oct 31, 202414.1014.1613.8713.9113.91-1.00%66,732
Oct 30, 202414.2314.3114.0214.0514.05-1.82%119,409
Oct 29, 202414.8314.9014.2314.3114.31-3.57%132,142
Oct 28, 202415.0215.0414.8114.8414.84-2.50%79,591
Oct 25, 202415.2115.3715.2015.2215.22-0.46%55,794
Oct 24, 202415.5215.5215.2615.2915.29-2.24%108,663
Oct 23, 202416.0116.0115.6415.6415.64-2.55%50,392
Oct 22, 202416.2316.2316.0516.0516.05-0.99%41,484
Oct 21, 202416.3616.3616.1716.2116.21-0.86%48,544
Oct 18, 202416.2216.3916.1316.3516.351.11%41,828
Oct 17, 202416.2216.2716.0616.1716.17-0.86%56,803
Oct 16, 202415.9116.3615.9116.3116.312.39%57,784
Oct 15, 202416.1516.1515.9015.9315.93-2.09%46,064
Oct 14, 202416.5716.5716.2316.2716.27-2.57%50,447
Oct 11, 202416.6016.7916.6016.7016.700.72%37,842
Oct 10, 202416.6216.6816.5416.5816.580.55%68,230
Oct 9, 202417.0017.0316.3816.4916.49-4.90%101,782
Oct 8, 202417.4817.4817.2017.3417.34-1.37%77,318
Oct 7, 202417.3017.6017.3017.5817.581.91%64,088
Oct 4, 202417.4317.4817.2517.2517.25-1.32%85,832
Oct 3, 202417.1717.5217.1317.4817.480.92%77,958
Oct 2, 202417.0017.3417.0017.3217.323.28%124,144
Oct 1, 202416.5016.8916.3516.7716.770.90%138,248
Sep 30, 202416.3516.6316.2616.6216.621.03%107,482
Sep 27, 202416.4216.5116.3616.4516.450.86%48,470
Sep 26, 202416.0816.4516.0816.3116.312.45%76,208
Sep 25, 202416.1516.1515.8015.9215.92-1.30%52,373
Sep 24, 202415.8616.1715.8116.1316.131.70%73,576
Sep 23, 202415.6515.9115.6415.8615.860.83%89,696
Sep 20, 202416.0016.0115.6415.7315.73-3.26%120,823
Sep 19, 202416.1416.2816.1016.2616.261.88%62,347
Sep 18, 202416.1016.3015.9615.9615.96-0.87%69,292
Sep 17, 202415.8916.1215.7916.1016.102.22%56,768
Sep 16, 202415.6915.7615.5215.7515.750.96%66,400
Sep 13, 202415.3415.6815.3415.6015.602.36%56,110
Sep 12, 202414.9415.4314.9415.2415.241.06%75,347
Sep 11, 202414.8715.1414.7315.0815.082.38%89,639
Sep 10, 202415.0015.0514.5814.7314.73-1.54%87,923
Sep 9, 202415.1415.2314.9214.9614.96-1.51%89,197
Sep 6, 202415.5715.6015.0515.1915.19-2.32%146,297
Sep 5, 202415.5115.7315.4915.5515.550.26%78,279
Sep 4, 202415.5815.7915.4915.5115.51-0.83%66,996
Sep 3, 202416.3016.3015.5815.6415.64-5.56%242,312
Aug 30, 202416.2316.5916.2016.5616.561.85%76,733
Aug 29, 202416.1016.2616.0016.2616.260.81%71,227
Aug 28, 202416.4516.4716.0416.1316.13-2.42%81,745
Aug 27, 202416.5116.5916.3516.5316.530.85%79,426
Aug 26, 202416.2516.4616.2416.3916.390.74%70,896
Aug 23, 202416.2416.4716.1916.2716.271.50%72,587
Aug 22, 202416.3316.4515.9016.0316.03-1.17%245,370
Aug 21, 202416.6816.7016.0016.2216.22-1.82%465,937
Aug 20, 202416.6316.7316.4816.5216.52-1.08%92,196
Aug 19, 202416.7716.7716.5716.7016.70-1.24%136,123
Aug 16, 202416.9817.1016.8316.9116.91-0.76%134,643
Aug 15, 202417.1017.1616.9417.0417.04-128,512
Aug 14, 202417.0217.0616.8417.0417.040.71%69,703
Aug 13, 202417.1517.1816.7916.9216.92-1.23%192,463
Aug 12, 202416.8017.2816.8017.1317.131.18%170,633
Aug 9, 202417.0317.1216.7716.9316.93-1.11%143,038
Aug 8, 202417.2517.2916.8017.1217.121.00%143,073
Aug 7, 202417.1117.1216.7816.9516.95-0.53%57,115
Aug 6, 202416.7017.1216.5517.0417.041.85%90,525
Aug 5, 202416.2817.1616.1016.7316.73-3.80%214,610
Aug 2, 202417.2117.4616.9417.3917.39-2.03%369,409
Aug 1, 202418.1918.1917.4517.7517.75-3.38%301,615
Jul 31, 202417.6818.4317.6818.3718.374.73%309,713
Jul 30, 202417.2117.7617.2117.5417.541.92%201,085
Jul 29, 202416.8117.2216.8017.2117.212.14%377,097
Jul 26, 202416.9617.0816.6016.8516.85-0.35%650,810
Jul 25, 202416.7917.0316.5116.9116.912.11%157,531
Jul 24, 202416.6516.8216.3816.5616.56-1.08%166,534
Jul 23, 202416.9116.9916.4716.7416.74-1.30%183,760
Jul 22, 202416.5817.0816.5816.9616.962.98%141,913
Jul 19, 202416.4516.5016.3216.4716.471.48%107,037
Jul 18, 202416.3816.4316.1216.2316.230.37%162,171
Jul 17, 202416.1616.3316.1516.1716.170.12%153,239
Jul 16, 202415.8316.1515.6316.1516.150.31%147,752
Jul 15, 202416.4616.4615.9216.1016.10-1.29%132,000
Jul 12, 202416.5116.5116.2216.3116.31-157,488
Jul 11, 202416.5016.5016.0716.3116.31-0.97%124,705
Jul 10, 202416.0616.6815.8916.4716.47-3.12%237,182
Jul 9, 202417.2017.2116.9517.0016.73-0.76%336,947
Jul 8, 202417.4417.4417.0617.1315.79-1.78%376,564
Jul 5, 202416.8317.4516.8317.4416.073.69%298,520
Jul 3, 202416.9116.9816.7916.8215.500.12%99,913
Jul 2, 202416.8016.8716.5516.8015.480.36%149,043