Cmb.Tech NV (CMBT)
NYSE: CMBT · Real-Time Price · USD
9.62
-0.29 (-2.93%)
At close: Mar 27, 2025, 4:00 PM
9.89
+0.27 (2.81%)
After-hours: Mar 27, 2025, 7:56 PM EST
Cmb.Tech NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 9.80 | 9.96 | 9.45 | 9.62 | 9.62 | -2.93% | 91,956 |
| Mar 26, 2025 | 9.98 | 10.20 | 9.80 | 9.91 | 9.91 | 1.75% | 67,417 |
| Mar 25, 2025 | 9.64 | 9.94 | 9.62 | 9.74 | 9.74 | 2.20% | 61,935 |
| Mar 24, 2025 | 9.40 | 9.65 | 9.39 | 9.53 | 9.53 | 1.49% | 65,301 |
| Mar 21, 2025 | 9.64 | 9.64 | 9.26 | 9.39 | 9.39 | -3.69% | 43,304 |
| Mar 20, 2025 | 9.69 | 9.89 | 9.49 | 9.75 | 9.75 | -1.02% | 41,766 |
| Mar 19, 2025 | 9.49 | 9.91 | 9.49 | 9.85 | 9.85 | 4.56% | 83,956 |
| Mar 18, 2025 | 9.47 | 9.67 | 9.31 | 9.42 | 9.42 | -1.26% | 64,890 |
| Mar 17, 2025 | 9.21 | 9.72 | 9.21 | 9.54 | 9.54 | 4.72% | 106,241 |
| Mar 14, 2025 | 9.21 | 9.21 | 8.94 | 9.11 | 9.11 | 0.77% | 55,383 |
| Mar 13, 2025 | 8.91 | 9.23 | 8.90 | 9.04 | 9.04 | 1.92% | 73,937 |
| Mar 12, 2025 | 8.91 | 9.08 | 8.82 | 8.87 | 8.87 | 0.80% | 55,853 |
| Mar 11, 2025 | 8.89 | 9.09 | 8.58 | 8.80 | 8.80 | -0.68% | 93,711 |
| Mar 10, 2025 | 9.05 | 9.24 | 8.69 | 8.86 | 8.86 | -2.10% | 96,605 |
| Mar 7, 2025 | 9.07 | 9.36 | 8.99 | 9.05 | 9.05 | -0.55% | 141,517 |
| Mar 6, 2025 | 8.90 | 9.20 | 8.77 | 9.10 | 9.10 | 4.72% | 77,057 |
| Mar 5, 2025 | 8.77 | 8.85 | 8.47 | 8.69 | 8.69 | 0.23% | 141,639 |
| Mar 4, 2025 | 8.79 | 8.98 | 8.59 | 8.67 | 8.67 | -1.59% | 121,710 |
| Mar 3, 2025 | 9.04 | 9.36 | 8.75 | 8.81 | 8.81 | -1.12% | 123,644 |
| Feb 28, 2025 | 9.30 | 9.35 | 8.80 | 8.91 | 8.91 | -3.68% | 182,132 |
| Feb 27, 2025 | 9.60 | 9.93 | 9.19 | 9.25 | 9.25 | -3.75% | 100,061 |
| Feb 26, 2025 | 9.61 | 9.84 | 9.49 | 9.61 | 9.61 | 1.16% | 45,135 |
| Feb 25, 2025 | 9.85 | 10.03 | 9.50 | 9.50 | 9.50 | -3.55% | 125,509 |
| Feb 24, 2025 | 9.94 | 9.94 | 9.75 | 9.85 | 9.85 | -1.10% | 47,515 |
| Feb 21, 2025 | 10.14 | 10.20 | 9.95 | 9.96 | 9.96 | -1.68% | 49,454 |
| Feb 20, 2025 | 9.80 | 10.16 | 9.71 | 10.13 | 10.13 | 3.05% | 78,196 |
| Feb 19, 2025 | 10.06 | 10.15 | 9.74 | 9.83 | 9.83 | -2.48% | 106,344 |
| Feb 18, 2025 | 10.00 | 10.20 | 9.97 | 10.08 | 10.08 | 1.20% | 73,730 |
| Feb 14, 2025 | 10.70 | 10.70 | 9.94 | 9.96 | 9.96 | -4.96% | 160,169 |
| Feb 13, 2025 | 10.77 | 10.85 | 10.45 | 10.48 | 10.48 | -2.69% | 70,867 |
| Feb 12, 2025 | 10.67 | 10.92 | 10.66 | 10.77 | 10.77 | 0.65% | 55,876 |
| Feb 11, 2025 | 10.90 | 10.99 | 10.55 | 10.70 | 10.70 | -1.29% | 50,854 |
| Feb 10, 2025 | 10.65 | 10.91 | 10.65 | 10.84 | 10.84 | 1.12% | 65,816 |
| Feb 7, 2025 | 10.86 | 11.07 | 10.56 | 10.72 | 10.72 | -0.74% | 45,426 |
| Feb 6, 2025 | 11.12 | 11.20 | 10.67 | 10.80 | 10.80 | -0.28% | 76,400 |
| Feb 5, 2025 | 11.25 | 11.27 | 10.81 | 10.83 | 10.83 | -4.58% | 71,417 |
| Feb 4, 2025 | 10.75 | 11.36 | 10.75 | 11.35 | 11.35 | 5.09% | 97,593 |
| Feb 3, 2025 | 10.63 | 10.95 | 10.63 | 10.80 | 10.80 | 0.09% | 59,062 |
| Jan 31, 2025 | 11.03 | 11.10 | 10.74 | 10.79 | 10.79 | -3.49% | 59,504 |
| Jan 30, 2025 | 10.82 | 11.21 | 10.82 | 11.18 | 11.18 | 3.90% | 57,127 |
| Jan 29, 2025 | 10.60 | 10.81 | 10.52 | 10.76 | 10.76 | 1.51% | 44,618 |
| Jan 28, 2025 | 10.68 | 10.84 | 10.50 | 10.60 | 10.60 | -0.47% | 57,937 |
| Jan 27, 2025 | 10.99 | 11.27 | 10.62 | 10.65 | 10.65 | -5.00% | 120,367 |
| Jan 24, 2025 | 10.95 | 11.24 | 10.80 | 11.21 | 11.21 | 2.09% | 61,690 |
| Jan 23, 2025 | 11.15 | 11.22 | 10.90 | 10.98 | 10.98 | -1.61% | 60,210 |
| Jan 22, 2025 | 11.24 | 11.37 | 11.05 | 11.16 | 11.16 | -0.71% | 59,036 |
| Jan 21, 2025 | 11.41 | 11.48 | 11.11 | 11.24 | 11.24 | 1.17% | 89,908 |
| Jan 17, 2025 | 11.16 | 11.30 | 10.97 | 11.11 | 11.11 | -0.45% | 80,965 |
| Jan 16, 2025 | 11.53 | 11.69 | 11.13 | 11.16 | 11.16 | -4.21% | 66,347 |
| Jan 15, 2025 | 12.00 | 12.00 | 11.34 | 11.65 | 11.65 | -1.69% | 135,821 |