Cmb.Tech N.V. (CMBT)
NYSE: CMBT
· Real-Time Price · USD
9.09
0.05 (0.55%)
At close: Sep 05, 2025, 3:59 PM
9.11
0.28%
After-hours: Sep 05, 2025, 07:28 PM EDT
CMBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 9.00 | 9.12 | 8.91 | 9.11 | 9.11 | 0.77% | 2,542,588 |
| Sep 4, 2025 | 9.14 | 9.21 | 9.04 | 9.04 | 9.04 | 2.03% | 3,635,000 |
| Sep 3, 2025 | 8.75 | 8.91 | 8.71 | 8.86 | 8.86 | 3.26% | 3,016,200 |
| Sep 2, 2025 | 8.49 | 8.65 | 8.42 | 8.58 | 8.58 | -0.35% | 2,056,200 |
| Aug 29, 2025 | 8.64 | 8.78 | 8.34 | 8.61 | 8.61 | 3.11% | 8,343,845 |
| Aug 28, 2025 | 8.20 | 8.48 | 7.99 | 8.35 | 8.35 | 5.56% | 10,379,200 |
| Aug 27, 2025 | 8.37 | 8.45 | 7.86 | 7.91 | 7.91 | -7.38% | 9,623,500 |
| Aug 26, 2025 | 8.49 | 8.73 | 8.44 | 8.54 | 8.54 | -1.27% | 4,407,154 |
| Aug 25, 2025 | 8.50 | 8.66 | 8.42 | 8.65 | 8.65 | 2.61% | 7,405,920 |
| Aug 22, 2025 | 8.64 | 8.90 | 8.43 | 8.43 | 8.43 | 1.57% | 5,482,700 |
| Aug 21, 2025 | 8.36 | 8.70 | 7.78 | 8.30 | 8.30 | 3.23% | 19,766,634 |
| Aug 20, 2025 | 8.41 | 8.74 | 7.90 | 8.04 | 8.04 | -3.25% | 1,566,234 |
| Aug 19, 2025 | 8.79 | 8.81 | 8.30 | 8.31 | 8.31 | -4.04% | 311,208 |
| Aug 18, 2025 | 8.45 | 8.71 | 8.36 | 8.66 | 8.66 | 2.36% | 198,652 |
| Aug 15, 2025 | 8.35 | 8.57 | 8.35 | 8.46 | 8.46 | 2.05% | 207,182 |
| Aug 14, 2025 | 8.77 | 8.77 | 8.25 | 8.29 | 8.29 | -5.58% | 233,400 |
| 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 |