Cmb.Tech N.V. (CMBT)
NYSE: CMBT
· Real-Time Price · USD
8.46
0.17 (2.05%)
At close: Aug 15, 2025, 3:59 PM
8.40
-0.65%
After-hours: Aug 15, 2025, 07:31 PM EDT
CMBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 8.77 | 8.77 | 8.25 | 8.29 | 8.29 | -5.58% | 232,687 |
| Aug 13, 2025 | 8.78 | 9.01 | 8.73 | 8.78 | 8.78 | -0.57% | 180,884 |
| Aug 12, 2025 | 8.79 | 8.97 | 8.76 | 8.83 | 8.83 | 0.80% | 114,500 |
| Aug 11, 2025 | 9.00 | 9.07 | 8.71 | 8.76 | 8.76 | -3.42% | 88,328 |
| Aug 8, 2025 | 9.40 | 9.50 | 9.07 | 9.07 | 9.07 | -3.51% | 97,500 |
| Aug 7, 2025 | 9.48 | 9.53 | 9.37 | 9.40 | 9.40 | -0.95% | 110,598 |
| Aug 6, 2025 | 9.55 | 9.60 | 9.43 | 9.49 | 9.49 | 0.42% | 108,000 |
| Aug 5, 2025 | 9.21 | 9.55 | 9.20 | 9.45 | 9.45 | 2.94% | 142,948 |
| Aug 4, 2025 | 8.91 | 9.28 | 8.91 | 9.18 | 9.18 | 2.23% | 108,137 |
| Aug 1, 2025 | 8.95 | 9.02 | 8.82 | 8.98 | 8.98 | 1.93% | 59,648 |
| Jul 31, 2025 | 8.85 | 9.02 | 8.81 | 8.81 | 8.81 | -2.11% | 64,503 |
| Jul 30, 2025 | 9.17 | 9.25 | 8.96 | 9.00 | 9.00 | -2.28% | 105,718 |
| Jul 29, 2025 | 9.34 | 9.34 | 9.15 | 9.21 | 9.21 | -1.07% | 55,784 |
| Jul 28, 2025 | 9.38 | 9.46 | 9.22 | 9.31 | 9.31 | -0.32% | 83,648 |
| Jul 25, 2025 | 9.27 | 9.36 | 9.18 | 9.34 | 9.34 | 0.11% | 73,553 |
| Jul 24, 2025 | 9.32 | 9.37 | 9.24 | 9.33 | 9.33 | 0.43% | 103,968 |
| Jul 23, 2025 | 9.21 | 9.35 | 9.18 | 9.29 | 9.29 | 1.53% | 126,951 |
| Jul 22, 2025 | 9.08 | 9.22 | 9.08 | 9.15 | 9.15 | 0.55% | 85,300 |
| Jul 21, 2025 | 9.16 | 9.22 | 9.06 | 9.10 | 9.10 | -1.09% | 120,200 |
| Jul 18, 2025 | 9.49 | 9.49 | 9.18 | 9.20 | 9.20 | -1.81% | 179,031 |