Cmb.Tech N.V. (CMBT)
NYSE: CMBT
· Real-Time Price · USD
9.38
0.23 (2.51%)
At close: Oct 03, 2025, 3:59 PM
9.33
-0.59%
After-hours: Oct 03, 2025, 07:45 PM EDT
CMBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 9.18 | 9.42 | 9.14 | 9.40 | 9.40 | 2.73% | 1,909,466 |
| Oct 2, 2025 | 9.35 | 9.36 | 9.04 | 9.15 | 9.15 | -2.03% | 2,069,800 |
| Oct 1, 2025 | 9.34 | 9.46 | 9.28 | 9.34 | 9.31 | -0.53% | 1,149,080 |
| Sep 30, 2025 | 9.42 | 9.48 | 9.33 | 9.39 | 9.35 | -2.19% | 1,859,800 |
| Sep 29, 2025 | 9.88 | 9.88 | 9.52 | 9.60 | 9.56 | -3.32% | 2,125,602 |
| Sep 26, 2025 | 9.99 | 10.10 | 9.87 | 9.93 | 9.89 | 3.01% | 1,445,664 |
| Sep 25, 2025 | 9.84 | 9.89 | 9.58 | 9.64 | 9.60 | -4.08% | 2,393,207 |
| Sep 24, 2025 | 10.04 | 10.37 | 10.03 | 10.05 | 10.01 | -1.47% | 2,916,200 |
| Sep 23, 2025 | 9.35 | 10.23 | 9.34 | 10.20 | 10.16 | 10.03% | 6,990,500 |
| Sep 22, 2025 | 9.14 | 9.34 | 9.09 | 9.27 | 9.24 | 0.76% | 2,147,600 |
| Sep 19, 2025 | 9.33 | 9.33 | 9.13 | 9.20 | 9.17 | -3.26% | 3,201,514 |
| Sep 18, 2025 | 9.59 | 9.63 | 9.48 | 9.51 | 9.47 | 0.63% | 2,289,313 |
| Sep 17, 2025 | 9.39 | 9.50 | 9.34 | 9.45 | 9.41 | 0.43% | 1,919,600 |
| Sep 16, 2025 | 9.67 | 9.70 | 9.35 | 9.41 | 9.37 | -2.69% | 2,257,734 |
| Sep 15, 2025 | 9.72 | 9.97 | 9.66 | 9.67 | 9.63 | 0.10% | 3,824,200 |
| Sep 12, 2025 | 9.69 | 9.80 | 9.60 | 9.66 | 9.62 | 2.99% | 3,471,967 |
| Sep 11, 2025 | 9.34 | 9.51 | 9.31 | 9.38 | 9.34 | -1.05% | 2,046,400 |
| Sep 10, 2025 | 9.67 | 9.76 | 9.40 | 9.48 | 9.44 | -3.95% | 1,869,239 |
| Sep 9, 2025 | 9.74 | 9.92 | 9.67 | 9.87 | 9.83 | 3.89% | 3,483,049 |
| Sep 8, 2025 | 9.43 | 9.55 | 9.34 | 9.50 | 9.46 | 4.28% | 2,734,803 |
Page 1 of 135