Cmb.Tech NV (CMBT)
NYSE: CMBT · Real-Time Price · USD
9.20
-0.17 (-1.81%)
At close: Jul 18, 2025, 4:00 PM
9.48
+0.28 (3.04%)
After-hours: Jul 18, 2025, 7:05 PM EDT
Cmb.Tech NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2025 | 9.44 | 9.62 | 9.36 | 9.37 | 9.37 | -1.26% | 65,574 |
| Jun 20, 2025 | 9.51 | 9.65 | 9.47 | 9.49 | 9.49 | 0.42% | 56,227 |
| Jun 18, 2025 | 9.73 | 9.75 | 9.38 | 9.45 | 9.45 | -2.68% | 106,253 |
| Jun 17, 2025 | 9.60 | 9.73 | 9.40 | 9.71 | 9.71 | 2.86% | 110,200 |
| Jun 16, 2025 | 9.52 | 9.67 | 9.36 | 9.44 | 9.44 | -1.15% | 80,025 |
| Jun 13, 2025 | 9.58 | 9.63 | 9.42 | 9.55 | 9.55 | -0.31% | 98,880 |
| Jun 12, 2025 | 9.47 | 9.63 | 9.45 | 9.58 | 9.58 | -0.10% | 114,567 |
| Jun 11, 2025 | 9.85 | 9.95 | 9.50 | 9.59 | 9.59 | -2.64% | 125,671 |
| Jun 10, 2025 | 10.00 | 10.00 | 9.45 | 9.85 | 9.85 | 1.13% | 93,021 |
| Jun 9, 2025 | 9.65 | 9.78 | 9.51 | 9.74 | 9.74 | 1.88% | 101,472 |
| Jun 6, 2025 | 9.42 | 9.68 | 9.36 | 9.56 | 9.56 | 1.49% | 111,072 |
| Jun 5, 2025 | 9.24 | 9.47 | 9.24 | 9.42 | 9.42 | 2.95% | 94,847 |
| Jun 4, 2025 | 9.37 | 9.37 | 9.05 | 9.15 | 9.15 | -2.66% | 176,090 |
| Jun 3, 2025 | 8.77 | 9.47 | 8.65 | 9.40 | 9.40 | 7.06% | 169,912 |
| Jun 2, 2025 | 9.04 | 9.11 | 8.73 | 8.78 | 8.78 | -0.57% | 184,674 |
| May 30, 2025 | 9.40 | 9.40 | 8.81 | 8.83 | 8.83 | -3.81% | 211,338 |
| May 29, 2025 | 8.91 | 9.34 | 8.91 | 9.18 | 9.18 | 3.03% | 131,359 |
| May 28, 2025 | 9.17 | 9.17 | 8.90 | 8.91 | 8.91 | -1.22% | 89,474 |
| May 27, 2025 | 9.03 | 9.15 | 8.85 | 9.02 | 9.02 | 1.92% | 147,954 |
| May 23, 2025 | 8.71 | 8.91 | 8.65 | 8.85 | 8.85 | 1.61% | 104,354 |
| May 22, 2025 | 9.05 | 9.09 | 8.69 | 8.71 | 8.71 | -2.57% | 115,216 |
| May 21, 2025 | 9.25 | 9.43 | 8.93 | 8.94 | 8.94 | -3.46% | 246,910 |
| May 20, 2025 | 9.61 | 9.61 | 9.23 | 9.26 | 9.26 | -2.73% | 126,425 |
| May 19, 2025 | 9.41 | 9.60 | 9.35 | 9.52 | 9.52 | 0.11% | 88,205 |
| May 16, 2025 | 9.47 | 9.70 | 9.32 | 9.51 | 9.51 | 0.85% | 157,499 |
| May 15, 2025 | 9.30 | 9.54 | 9.20 | 9.43 | 9.43 | 0.32% | 102,274 |
| May 14, 2025 | 9.37 | 9.58 | 9.36 | 9.40 | 9.40 | 0.75% | 112,121 |
| May 13, 2025 | 9.22 | 9.47 | 9.09 | 9.33 | 9.33 | 0.65% | 195,648 |
| May 12, 2025 | 9.31 | 9.38 | 9.14 | 9.27 | 9.27 | 3.81% | 159,992 |
| May 9, 2025 | 9.23 | 9.23 | 8.91 | 8.93 | 8.93 | -2.83% | 85,086 |
| May 8, 2025 | 9.25 | 9.25 | 8.96 | 9.19 | 9.19 | -0.97% | 110,955 |
| May 7, 2025 | 9.29 | 9.45 | 9.28 | 9.28 | 9.28 | -0.96% | 111,195 |