Cmb.Tech NV (CMBT)
NYSE: CMBT · Real-Time Price · USD
13.22
+0.37 (2.88%)
At close: Feb 17, 2026, 4:00 PM EST
12.97
-0.25 (-1.89%)
After-hours: Feb 17, 2026, 7:42 PM EST
Cmb.Tech NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 12.88 | 13.22 | 12.74 | 13.22 | 13.22 | 2.88% | 1,899,996 |
| Feb 13, 2026 | 12.58 | 12.89 | 12.56 | 12.85 | 12.85 | 2.47% | 1,826,300 |
| Feb 12, 2026 | 13.05 | 13.06 | 12.42 | 12.54 | 12.54 | -3.24% | 3,820,017 |
| Feb 11, 2026 | 12.96 | 13.21 | 12.88 | 12.96 | 12.96 | 2.21% | 1,477,234 |
| Feb 10, 2026 | 12.69 | 12.75 | 12.55 | 12.68 | 12.68 | 0.24% | 904,847 |
| Feb 9, 2026 | 12.58 | 12.72 | 12.50 | 12.65 | 12.65 | 1.44% | 1,336,073 |
| Feb 6, 2026 | 12.09 | 12.49 | 12.06 | 12.47 | 12.47 | 3.40% | 1,181,448 |
| Feb 5, 2026 | 12.11 | 12.36 | 12.02 | 12.06 | 12.06 | -1.39% | 1,461,139 |
| Feb 4, 2026 | 12.51 | 12.57 | 12.15 | 12.23 | 12.23 | -4.15% | 2,174,630 |
| Feb 3, 2026 | 12.85 | 12.90 | 12.54 | 12.76 | 12.76 | -1.69% | 2,683,501 |
| Feb 2, 2026 | 12.60 | 13.04 | 12.43 | 12.98 | 12.98 | -0.46% | 2,055,423 |
| Jan 30, 2026 | 12.90 | 13.16 | 12.76 | 13.04 | 13.04 | 0.93% | 2,804,718 |
| Jan 29, 2026 | 12.90 | 13.01 | 12.61 | 12.92 | 12.92 | 1.49% | 2,542,845 |
| Jan 28, 2026 | 12.37 | 12.80 | 12.36 | 12.73 | 12.73 | 4.52% | 3,119,908 |
| Jan 27, 2026 | 12.20 | 12.44 | 12.11 | 12.18 | 12.18 | 4.10% | 3,028,214 |
| Jan 26, 2026 | 11.84 | 11.94 | 11.68 | 11.70 | 11.70 | 1.56% | 1,851,617 |
| Jan 23, 2026 | 11.54 | 11.72 | 11.47 | 11.52 | 11.52 | 1.41% | 1,364,140 |
| Jan 22, 2026 | 11.58 | 11.66 | 11.31 | 11.36 | 11.36 | -3.24% | 1,851,631 |
| Jan 21, 2026 | 11.64 | 11.77 | 11.53 | 11.74 | 11.74 | 3.07% | 1,826,462 |
| Jan 20, 2026 | 11.37 | 11.50 | 11.29 | 11.39 | 11.39 | -0.70% | 1,125,755 |
| Jan 16, 2026 | 11.57 | 11.75 | 11.46 | 11.47 | 11.47 | -0.43% | 1,340,363 |
| Jan 15, 2026 | 11.40 | 11.55 | 11.16 | 11.52 | 11.52 | -1.03% | 2,085,217 |
| Jan 14, 2026 | 11.69 | 11.85 | 11.56 | 11.64 | 11.64 | -0.09% | 2,160,128 |
| Jan 13, 2026 | 11.29 | 11.68 | 11.29 | 11.65 | 11.65 | 4.58% | 2,360,544 |
| Jan 12, 2026 | 11.09 | 11.18 | 10.86 | 11.14 | 11.14 | -2.28% | 3,415,430 |
| Jan 9, 2026 | 11.37 | 11.42 | 11.14 | 11.40 | 11.40 | 1.06% | 3,634,210 |
| Jan 8, 2026 | 11.00 | 11.36 | 10.94 | 11.28 | 11.28 | 6.62% | 7,330,047 |
| Jan 7, 2026 | 10.03 | 10.63 | 10.01 | 10.58 | 10.58 | 7.96% | 3,299,895 |
| Jan 6, 2026 | 9.73 | 10.13 | 9.73 | 9.80 | 9.77 | 2.08% | 2,728,827 |
| Jan 5, 2026 | 9.62 | 9.76 | 9.56 | 9.60 | 9.57 | 1.48% | 1,625,034 |
| Jan 2, 2026 | 9.86 | 9.86 | 9.37 | 9.46 | 9.43 | -1.97% | 2,195,427 |
| Dec 31, 2025 | 9.48 | 9.67 | 9.47 | 9.65 | 9.62 | 1.26% | 1,143,289 |
| Dec 30, 2025 | 9.73 | 9.75 | 9.50 | 9.53 | 9.50 | -2.06% | 1,341,532 |
| Dec 29, 2025 | 9.62 | 9.83 | 9.62 | 9.73 | 9.70 | 0.31% | 1,088,402 |
| Dec 26, 2025 | 9.61 | 9.75 | 9.54 | 9.70 | 9.67 | 1.15% | 966,269 |
| Dec 24, 2025 | 9.57 | 9.60 | 9.46 | 9.59 | 9.56 | 1.05% | 450,385 |
| Dec 23, 2025 | 9.52 | 9.59 | 9.47 | 9.49 | 9.46 | -2.37% | 1,903,719 |
| Dec 22, 2025 | 9.63 | 9.78 | 9.56 | 9.72 | 9.69 | 1.25% | 1,173,543 |
| Dec 19, 2025 | 9.42 | 9.65 | 9.42 | 9.60 | 9.57 | 1.27% | 1,409,076 |
| Dec 18, 2025 | 9.65 | 9.67 | 9.47 | 9.48 | 9.45 | -2.17% | 1,460,419 |
| Dec 17, 2025 | 9.70 | 9.80 | 9.49 | 9.69 | 9.66 | -0.62% | 1,583,578 |
| Dec 16, 2025 | 9.79 | 9.84 | 9.73 | 9.75 | 9.72 | -0.81% | 1,047,779 |
| Dec 15, 2025 | 9.72 | 9.84 | 9.68 | 9.83 | 9.79 | 1.65% | 1,234,175 |
| Dec 12, 2025 | 9.93 | 9.95 | 9.65 | 9.67 | 9.64 | -1.73% | 2,118,087 |
| Dec 11, 2025 | 9.92 | 10.00 | 9.74 | 9.84 | 9.80 | -1.70% | 1,788,308 |
| Dec 10, 2025 | 10.15 | 10.17 | 9.86 | 10.01 | 9.97 | -1.96% | 2,311,152 |
| Dec 9, 2025 | 10.53 | 10.53 | 10.21 | 10.21 | 10.17 | -5.20% | 2,243,304 |
| Dec 8, 2025 | 10.86 | 10.99 | 10.77 | 10.77 | 10.73 | -0.37% | 1,899,135 |
| Dec 5, 2025 | 10.86 | 10.91 | 10.77 | 10.81 | 10.77 | -1.10% | 1,338,674 |
| Dec 4, 2025 | 11.07 | 11.11 | 10.84 | 10.93 | 10.89 | -1.26% | 1,168,214 |