Cabot Corporation (CBT)
NYSE: CBT
· Real-Time Price · USD
81.12
0.73 (0.91%)
At close: Sep 04, 2025, 3:49 PM
CBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 80.42 | 80.93 | 79.96 | 80.39 | 80.39 | -0.52% | 193,849 |
| Sep 2, 2025 | 80.34 | 80.93 | 79.75 | 80.81 | 80.81 | -0.92% | 297,100 |
| Aug 29, 2025 | 81.67 | 82.35 | 80.81 | 81.56 | 81.56 | -0.26% | 349,240 |
| Aug 28, 2025 | 82.26 | 82.26 | 80.72 | 81.77 | 81.32 | -0.22% | 251,500 |
| Aug 27, 2025 | 80.78 | 82.40 | 80.78 | 81.95 | 81.50 | 0.48% | 309,523 |
| Aug 26, 2025 | 81.37 | 82.08 | 81.32 | 81.56 | 81.11 | 0.00% | 211,000 |
| Aug 25, 2025 | 82.20 | 82.59 | 81.13 | 81.56 | 81.11 | -1.66% | 215,100 |
| Aug 22, 2025 | 79.81 | 83.71 | 79.64 | 82.94 | 82.48 | 4.85% | 366,335 |
| Aug 21, 2025 | 78.80 | 79.60 | 78.50 | 79.10 | 78.66 | -0.16% | 335,500 |
| Aug 20, 2025 | 79.23 | 80.45 | 79.14 | 79.23 | 78.79 | -0.21% | 328,103 |
| Aug 19, 2025 | 79.17 | 80.16 | 78.84 | 79.40 | 78.96 | 1.04% | 324,605 |
| Aug 18, 2025 | 77.87 | 79.25 | 77.87 | 78.58 | 78.15 | 0.55% | 287,600 |
| Aug 15, 2025 | 79.83 | 80.00 | 77.91 | 78.15 | 77.72 | -1.64% | 498,000 |
| Aug 14, 2025 | 80.60 | 81.25 | 78.57 | 79.45 | 79.01 | -3.17% | 555,900 |
| Aug 13, 2025 | 78.80 | 82.27 | 78.80 | 82.05 | 81.60 | 4.59% | 453,402 |
| Aug 12, 2025 | 76.25 | 78.57 | 76.17 | 78.45 | 78.02 | 3.51% | 289,314 |
| Aug 11, 2025 | 77.94 | 78.35 | 75.60 | 75.79 | 75.37 | -2.86% | 330,300 |
| Aug 8, 2025 | 77.88 | 78.96 | 77.59 | 78.02 | 77.59 | 0.36% | 272,000 |
| Aug 7, 2025 | 79.02 | 79.46 | 77.31 | 77.74 | 77.31 | -0.13% | 447,501 |
| Aug 6, 2025 | 80.57 | 80.57 | 77.51 | 77.84 | 77.41 | -2.82% | 606,547 |