Cabot Corporation (CBT)
NYSE: CBT
· Real-Time Price · USD
77.23
1.72 (2.28%)
At close: Sep 26, 2025, 3:59 PM
77.23
0.00%
After-hours: Sep 26, 2025, 05:55 PM EDT
CBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 75.66 | 77.90 | 75.66 | 77.23 | 77.23 | 2.28% | 340,904 |
| Sep 25, 2025 | 75.65 | 75.82 | 74.81 | 75.51 | 75.51 | -0.51% | 506,200 |
| Sep 24, 2025 | 76.33 | 77.33 | 75.79 | 75.90 | 75.90 | -0.73% | 320,321 |
| Sep 23, 2025 | 76.36 | 77.18 | 76.24 | 76.46 | 76.46 | 0.26% | 326,444 |
| Sep 22, 2025 | 77.10 | 77.11 | 75.58 | 76.26 | 76.26 | -1.61% | 242,800 |
| Sep 19, 2025 | 78.26 | 78.26 | 76.62 | 77.51 | 77.51 | -0.74% | 870,600 |
| Sep 18, 2025 | 77.50 | 78.46 | 76.93 | 78.09 | 78.09 | 1.46% | 235,000 |
| Sep 17, 2025 | 77.91 | 80.37 | 76.69 | 76.97 | 76.97 | -1.21% | 361,514 |
| Sep 16, 2025 | 79.16 | 79.17 | 77.77 | 77.91 | 77.91 | -1.29% | 306,218 |
| Sep 15, 2025 | 79.41 | 80.00 | 78.44 | 78.93 | 78.93 | -0.09% | 284,114 |
| Sep 12, 2025 | 81.45 | 81.72 | 78.94 | 79.00 | 79.00 | -3.03% | 317,300 |
| Sep 11, 2025 | 79.11 | 81.57 | 79.11 | 81.47 | 81.47 | 2.91% | 343,632 |
| Sep 10, 2025 | 79.92 | 80.97 | 79.09 | 79.17 | 79.17 | -1.58% | 375,511 |
| Sep 9, 2025 | 81.06 | 81.06 | 79.81 | 80.44 | 80.44 | -0.81% | 266,546 |
| Sep 8, 2025 | 80.80 | 81.44 | 78.94 | 81.10 | 81.10 | 0.06% | 292,837 |
| Sep 5, 2025 | 81.48 | 82.80 | 80.14 | 81.05 | 81.05 | 0.04% | 363,119 |
| Sep 4, 2025 | 80.38 | 81.19 | 79.61 | 81.02 | 81.02 | 0.78% | 288,100 |
| 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 |