Cmb.Tech NV (CMBT)
NYSE: CMBT · Real-Time Price · USD
8.81
+0.23 (2.68%)
Sep 3, 2025, 11:02 AM - Market open
Cmb.Tech NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 8.79 | 8.91 | 8.79 | 8.85 | - | 3.15% | 342,820 |
| 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 |
| Jul 17, 2025 | 9.23 | 9.40 | 9.20 | 9.37 | 9.37 | 1.30% | 42,345 |
| Jul 16, 2025 | 9.32 | 9.33 | 9.24 | 9.25 | 9.25 | 0.43% | 58,250 |
| Jul 15, 2025 | 9.41 | 9.49 | 9.21 | 9.21 | 9.21 | -2.23% | 66,552 |
| Jul 14, 2025 | 9.51 | 9.60 | 9.40 | 9.42 | 9.42 | -2.18% | 76,771 |
| Jul 11, 2025 | 9.50 | 9.68 | 9.50 | 9.63 | 9.63 | 1.05% | 132,009 |
| Jul 10, 2025 | 9.35 | 9.60 | 9.26 | 9.53 | 9.53 | 2.92% | 84,781 |
| Jul 9, 2025 | 9.50 | 9.52 | 9.15 | 9.26 | 9.26 | -2.94% | 78,455 |
| Jul 8, 2025 | 9.79 | 9.80 | 9.51 | 9.54 | 9.54 | -2.55% | 91,976 |
| Jul 7, 2025 | 9.59 | 10.02 | 9.53 | 9.79 | 9.79 | 1.87% | 164,067 |
| Jul 3, 2025 | 9.43 | 9.70 | 9.43 | 9.61 | 9.61 | 1.91% | 114,326 |
| Jul 2, 2025 | 9.11 | 9.45 | 9.11 | 9.43 | 9.43 | 4.43% | 64,803 |
| Jul 1, 2025 | 9.06 | 9.21 | 9.00 | 9.03 | 9.03 | 0.11% | 68,333 |
| Jun 30, 2025 | 9.20 | 9.25 | 9.00 | 9.02 | 9.02 | -2.06% | 58,482 |
| Jun 27, 2025 | 9.35 | 9.35 | 9.16 | 9.21 | 9.21 | -0.43% | 34,347 |
| Jun 26, 2025 | 9.25 | 9.35 | 9.17 | 9.25 | 9.25 | - | 30,692 |
| Jun 25, 2025 | 9.30 | 9.36 | 9.15 | 9.25 | 9.25 | -0.75% | 78,184 |
| Jun 24, 2025 | 9.31 | 9.40 | 9.31 | 9.32 | 9.32 | -0.53% | 157,329 |