Cmb.Tech NV (CMBT)
NYSE: CMBT · Real-Time Price · USD
11.21
+0.23 (2.09%)
Jan 24, 2025, 4:00 PM EST - Market closed

Cmb.Tech NV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 24, 202510.9511.2410.8011.2111.212.09%61,690
Jan 23, 202511.1511.2210.9010.9810.98-1.61%60,210
Jan 22, 202511.2411.3711.0511.1611.16-0.71%59,036
Jan 21, 202511.4111.4811.1111.2411.241.17%89,908
Jan 17, 202511.1611.3010.9711.1111.11-0.45%80,965
Jan 16, 202511.5311.6911.1311.1611.16-4.21%66,347
Jan 15, 202512.0012.0011.3411.6511.65-1.69%135,821
Jan 14, 202511.4011.9911.3411.8511.854.50%166,413
Jan 13, 202511.1011.4411.0211.3411.342.53%114,007
Jan 10, 202510.8611.2310.8111.0611.065.13%104,194
Jan 8, 202510.6010.6410.4010.5210.52-1.50%54,219
Jan 7, 202510.5010.7910.5010.6810.683.09%67,671
Jan 6, 202510.1910.5410.1910.3610.361.97%74,441
Jan 3, 202510.4910.4910.0710.1610.16-2.12%62,692
Jan 2, 202510.1410.4510.1410.3810.384.53%123,215
Dec 31, 20249.8010.059.809.939.931.33%77,339
Dec 30, 20249.9610.149.799.809.80-2.29%142,044
Dec 27, 202410.1310.209.9210.0310.03-0.30%63,900
Dec 26, 202410.2310.239.8910.0610.06-1.47%69,423
Dec 24, 202410.1010.299.9310.2110.211.39%82,144
Dec 23, 20249.4010.079.3310.0710.077.13%155,341
Dec 20, 20249.149.529.019.409.402.62%124,972
Dec 19, 20249.429.479.109.169.16-1.72%81,098
Dec 18, 20249.319.589.229.329.320.11%157,394
Dec 17, 20248.739.328.699.319.317.88%266,806
Dec 16, 20249.109.218.598.638.63-5.58%189,007
Dec 13, 20249.379.409.079.149.14-1.93%91,341
Dec 12, 20249.749.759.269.329.32-4.31%151,385
Dec 11, 202410.0710.129.659.749.74-4.79%200,097
Dec 10, 202410.3510.4310.1510.2310.23-1.16%108,013
Dec 9, 202410.5010.7010.2610.3510.35-0.10%88,911
Dec 6, 202410.7310.8110.3110.3610.36-2.91%112,477
Dec 5, 202411.0111.1210.5710.6710.67-3.09%163,321
Dec 4, 202411.3311.3410.8211.0111.01-2.48%180,676
Dec 3, 202411.0911.3611.0911.2911.293.58%148,782
Dec 2, 202411.2011.2310.8210.9010.90-2.85%120,582
Nov 29, 202411.3311.4211.0411.2211.221.81%95,478
Nov 27, 202411.0111.1410.7811.0211.02-0.27%237,732
Nov 26, 202411.6011.6310.9211.0511.05-4.08%202,046
Nov 25, 202412.0312.0311.5011.5211.52-2.04%137,858
Nov 22, 202411.8312.0011.7311.7611.76-0.68%105,419
Nov 21, 202412.2012.2011.7611.8411.84-3.35%157,308
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