Cabot Corporation (CBT)
NYSE: CBT
· Real-Time Price · USD
79.46
-2.59 (-3.16%)
At close: Aug 14, 2025, 3:59 PM
79.45
-0.01%
After-hours: Aug 14, 2025, 05:54 PM EDT
CBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 80.60 | 81.25 | 78.57 | 79.45 | n/a | -3.17% | 555,862 |
| Aug 13, 2025 | 78.80 | 82.27 | 78.80 | 82.05 | 82.05 | 4.59% | 453,402 |
| Aug 12, 2025 | 76.25 | 78.57 | 76.17 | 78.45 | 78.45 | 3.51% | 289,314 |
| Aug 11, 2025 | 77.94 | 78.35 | 75.60 | 75.79 | 75.79 | -2.86% | 330,300 |
| Aug 8, 2025 | 77.88 | 78.96 | 77.59 | 78.02 | 78.02 | 0.36% | 272,000 |
| Aug 7, 2025 | 79.02 | 79.46 | 77.31 | 77.74 | 77.74 | -0.13% | 447,501 |
| Aug 6, 2025 | 80.57 | 80.57 | 77.51 | 77.84 | 77.84 | -2.82% | 606,547 |
| Aug 5, 2025 | 76.89 | 80.52 | 76.15 | 80.10 | 80.10 | 8.67% | 721,200 |
| Aug 4, 2025 | 72.52 | 73.99 | 72.45 | 73.71 | 73.71 | 2.37% | 582,800 |
| Aug 1, 2025 | 71.39 | 72.09 | 70.41 | 72.00 | 72.00 | -0.25% | 734,837 |
| Jul 31, 2025 | 71.47 | 72.28 | 70.96 | 72.18 | 72.18 | -0.33% | 526,146 |
| Jul 30, 2025 | 74.42 | 74.42 | 72.23 | 72.42 | 72.42 | -2.88% | 458,800 |
| Jul 29, 2025 | 75.66 | 75.74 | 74.15 | 74.57 | 74.57 | -0.92% | 316,300 |
| Jul 28, 2025 | 75.94 | 76.12 | 75.13 | 75.26 | 75.26 | -1.14% | 247,136 |
| Jul 25, 2025 | 75.80 | 76.30 | 74.78 | 76.13 | 76.13 | 0.87% | 362,200 |
| Jul 24, 2025 | 77.28 | 77.42 | 75.25 | 75.47 | 75.47 | -3.42% | 368,559 |
| Jul 23, 2025 | 77.96 | 78.61 | 77.13 | 78.14 | 78.14 | 1.45% | 431,900 |
| Jul 22, 2025 | 75.09 | 77.19 | 75.09 | 77.02 | 77.02 | 2.65% | 287,919 |
| Jul 21, 2025 | 75.44 | 75.83 | 74.92 | 75.03 | 75.03 | 0.17% | 322,300 |
| Jul 18, 2025 | 76.70 | 76.89 | 74.69 | 74.90 | 74.90 | -1.78% | 260,400 |