Cmb.Tech NV (CMBT)
NYSE: CMBT · Real-Time Price · USD
18.09
+0.04 (0.22%)
Aug 24, 2026, 3:07 PM EDT - Market open
Cmb.Tech NV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 17.95 | 18.07 | 17.94 | 18.16 | - | 0.61% | 68,168 |
| Aug 21, 2026 | 18.00 | 18.52 | 17.99 | 18.05 | 18.05 | 2.44% | 1,202,397 |
| Aug 20, 2026 | 17.85 | 17.85 | 17.49 | 17.62 | 17.62 | -1.34% | 742,388 |
| Aug 19, 2026 | 17.82 | 17.99 | 17.74 | 17.86 | 17.86 | 2.12% | 1,107,569 |
| Aug 18, 2026 | 17.40 | 17.58 | 17.16 | 17.49 | 17.49 | 0.69% | 704,146 |
| Aug 17, 2026 | 17.45 | 17.54 | 17.29 | 17.37 | 17.37 | 0.75% | 668,013 |
| Aug 14, 2026 | 17.11 | 17.30 | 17.03 | 17.24 | 17.24 | 1.65% | 839,059 |
| Aug 13, 2026 | 16.76 | 17.18 | 16.76 | 16.96 | 16.96 | 1.25% | 598,267 |
| Aug 12, 2026 | 16.11 | 16.85 | 16.11 | 16.75 | 16.75 | 2.76% | 1,358,553 |
| Aug 11, 2026 | 16.65 | 16.65 | 16.05 | 16.30 | 16.30 | 1.24% | 1,355,338 |
| Aug 10, 2026 | 16.54 | 16.59 | 16.08 | 16.10 | 16.10 | -1.17% | 840,655 |
| Aug 7, 2026 | 16.50 | 16.68 | 16.15 | 16.29 | 16.29 | -0.73% | 793,591 |
| Aug 6, 2026 | 16.30 | 16.50 | 16.23 | 16.41 | 16.41 | 3.14% | 1,021,136 |
| Aug 5, 2026 | 16.46 | 16.48 | 15.91 | 15.91 | 15.91 | -0.06% | 1,643,262 |
| Aug 4, 2026 | 16.22 | 16.30 | 15.86 | 15.92 | 15.92 | -2.03% | 706,159 |
| Aug 3, 2026 | 16.29 | 16.40 | 15.96 | 16.25 | 16.25 | 0.56% | 731,348 |
| Jul 31, 2026 | 16.14 | 16.31 | 16.07 | 16.16 | 16.16 | 0.94% | 620,299 |
| Jul 30, 2026 | 15.65 | 16.09 | 15.58 | 16.01 | 16.01 | 2.69% | 836,258 |
| Jul 29, 2026 | 15.73 | 15.85 | 15.49 | 15.59 | 15.59 | 1.23% | 535,548 |
| Jul 28, 2026 | 15.36 | 15.60 | 15.29 | 15.40 | 15.40 | 0.13% | 554,208 |
| Jul 27, 2026 | 15.18 | 15.54 | 15.12 | 15.38 | 15.38 | -2.29% | 625,535 |
| Jul 24, 2026 | 15.54 | 15.98 | 15.54 | 15.74 | 15.74 | 0.83% | 679,072 |
| Jul 23, 2026 | 15.49 | 15.71 | 15.43 | 15.61 | 15.61 | 1.76% | 392,717 |
| Jul 22, 2026 | 15.67 | 15.67 | 15.30 | 15.34 | 15.34 | -1.60% | 546,872 |
| Jul 21, 2026 | 15.26 | 15.63 | 15.06 | 15.59 | 15.59 | 3.38% | 796,749 |
| Jul 20, 2026 | 14.93 | 15.28 | 14.92 | 15.08 | 15.08 | 0.80% | 724,760 |
| Jul 17, 2026 | 15.25 | 15.27 | 14.83 | 14.96 | 14.96 | -3.42% | 930,962 |
| Jul 16, 2026 | 15.35 | 15.81 | 15.35 | 15.49 | 15.49 | -0.58% | 842,877 |
| Jul 15, 2026 | 15.73 | 15.75 | 15.34 | 15.58 | 15.58 | -1.27% | 551,103 |
| Jul 14, 2026 | 15.69 | 16.02 | 15.66 | 15.78 | 15.78 | 2.20% | 893,276 |
| Jul 13, 2026 | 15.87 | 15.91 | 15.44 | 15.44 | 15.44 | -0.83% | 908,902 |
| Jul 10, 2026 | 15.00 | 15.60 | 15.00 | 15.57 | 15.57 | 4.29% | 1,026,881 |
| Jul 9, 2026 | 15.31 | 15.44 | 14.80 | 14.93 | 14.93 | -3.68% | 1,221,113 |
| Jul 8, 2026 | 15.41 | 15.58 | 15.26 | 15.50 | 15.50 | 1.84% | 716,027 |
| Jul 7, 2026 | 15.14 | 15.36 | 15.08 | 15.22 | 15.22 | 0.07% | 888,265 |
| Jul 6, 2026 | 14.95 | 15.45 | 14.83 | 15.21 | 15.21 | 4.46% | 1,352,392 |
| Jul 2, 2026 | 14.76 | 14.98 | 14.51 | 14.56 | 14.56 | 3.63% | 1,222,172 |
| Jul 1, 2026 | 13.99 | 14.29 | 13.99 | 14.05 | 14.05 | 0.43% | 968,003 |
| Jun 30, 2026 | 14.08 | 14.33 | 13.90 | 13.99 | 13.99 | -0.64% | 1,788,372 |
| Jun 29, 2026 | 14.42 | 14.61 | 14.04 | 14.08 | 14.08 | -0.14% | 1,159,398 |
| Jun 26, 2026 | 14.23 | 14.43 | 13.94 | 14.10 | 14.10 | -3.23% | 1,642,453 |
| Jun 25, 2026 | 15.04 | 15.25 | 14.39 | 14.57 | 14.57 | -5.76% | 1,488,738 |
| Jun 24, 2026 | 15.77 | 15.84 | 15.34 | 15.46 | 15.46 | -3.13% | 884,668 |
| Jun 23, 2026 | 15.27 | 16.07 | 15.27 | 15.96 | 15.96 | 4.52% | 1,349,351 |
| Jun 22, 2026 | 14.69 | 15.39 | 14.69 | 15.27 | 15.27 | 5.89% | 1,815,354 |
| Jun 18, 2026 | 14.25 | 14.46 | 13.99 | 14.42 | 14.42 | -1.97% | 1,458,906 |
| Jun 17, 2026 | 15.12 | 15.12 | 14.68 | 14.71 | 14.71 | -2.45% | 1,061,358 |
| Jun 16, 2026 | 15.41 | 15.45 | 14.91 | 15.08 | 15.08 | -2.27% | 1,077,109 |
| Jun 15, 2026 | 15.42 | 15.51 | 15.18 | 15.43 | 15.43 | -0.45% | 1,312,104 |
| Jun 12, 2026 | 14.84 | 15.50 | 14.78 | 15.50 | 15.50 | 3.75% | 766,112 |