Cabot Corporation (CBT)
NYSE: CBT · Real-Time Price · USD
65.33
+1.23 (1.92%)
Dec 5, 2025, 4:00 PM EST - Market closed
Cabot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 63.79 | 65.59 | 63.24 | 65.33 | 65.33 | 1.92% | 517,695 |
| Dec 4, 2025 | 64.55 | 65.62 | 64.03 | 64.10 | 64.10 | -0.68% | 491,621 |
| Dec 3, 2025 | 64.22 | 65.51 | 63.72 | 64.54 | 64.54 | 0.92% | 551,347 |
| Dec 2, 2025 | 63.67 | 64.29 | 63.04 | 63.95 | 63.95 | 0.99% | 550,059 |
| Dec 1, 2025 | 62.47 | 64.15 | 62.01 | 63.32 | 63.32 | 1.20% | 517,066 |
| Nov 28, 2025 | 63.02 | 63.25 | 61.78 | 62.57 | 62.57 | -1.93% | 317,316 |
| Nov 26, 2025 | 63.46 | 64.38 | 63.25 | 63.80 | 63.35 | -0.47% | 454,338 |
| Nov 25, 2025 | 62.56 | 64.39 | 61.72 | 64.10 | 63.65 | 3.70% | 433,872 |
| Nov 24, 2025 | 61.41 | 62.10 | 60.68 | 61.81 | 61.37 | 0.16% | 490,087 |
| Nov 21, 2025 | 59.57 | 62.40 | 59.34 | 61.71 | 61.27 | 5.11% | 472,400 |
| Nov 20, 2025 | 59.75 | 60.46 | 58.33 | 58.71 | 58.30 | -1.76% | 386,129 |
| Nov 19, 2025 | 60.41 | 60.80 | 59.12 | 59.76 | 59.34 | -0.81% | 386,010 |
| Nov 18, 2025 | 59.64 | 60.84 | 59.40 | 60.25 | 59.83 | 1.35% | 524,672 |
| Nov 17, 2025 | 61.54 | 61.72 | 59.36 | 59.45 | 59.03 | -3.49% | 343,181 |
| Nov 14, 2025 | 61.55 | 62.00 | 60.75 | 61.60 | 61.17 | -1.00% | 467,110 |
| Nov 13, 2025 | 61.55 | 62.57 | 61.51 | 62.22 | 61.78 | 1.20% | 454,294 |
| Nov 12, 2025 | 61.33 | 61.83 | 60.95 | 61.48 | 61.05 | 0.11% | 565,049 |
| Nov 11, 2025 | 61.41 | 61.45 | 60.03 | 61.41 | 60.98 | 0.52% | 373,696 |
| Nov 10, 2025 | 61.94 | 62.02 | 60.25 | 61.09 | 60.66 | -0.63% | 449,601 |
| Nov 7, 2025 | 59.43 | 61.53 | 59.43 | 61.48 | 61.05 | 3.62% | 621,427 |
| Nov 6, 2025 | 60.23 | 60.46 | 58.99 | 59.33 | 58.91 | -1.89% | 520,621 |
| Nov 5, 2025 | 61.35 | 61.82 | 59.60 | 60.47 | 60.04 | -1.26% | 929,875 |
| Nov 4, 2025 | 64.05 | 66.49 | 61.18 | 61.24 | 60.81 | -7.07% | 924,432 |
| Nov 3, 2025 | 67.36 | 67.36 | 65.40 | 65.90 | 65.44 | -2.34% | 1,023,877 |
| Oct 31, 2025 | 66.90 | 67.74 | 65.59 | 67.48 | 67.00 | -0.12% | 649,514 |
| Oct 30, 2025 | 68.17 | 68.91 | 67.24 | 67.56 | 67.08 | -2.20% | 402,020 |
| Oct 29, 2025 | 70.58 | 71.40 | 68.46 | 69.08 | 68.59 | -2.70% | 444,580 |
| Oct 28, 2025 | 70.64 | 71.50 | 70.52 | 71.00 | 70.50 | -0.10% | 304,874 |
| Oct 27, 2025 | 71.57 | 71.86 | 70.95 | 71.07 | 70.57 | -0.38% | 294,499 |
| Oct 24, 2025 | 71.48 | 71.83 | 71.05 | 71.34 | 70.84 | 0.34% | 264,348 |
| Oct 23, 2025 | 71.88 | 72.37 | 70.90 | 71.10 | 70.60 | 0.08% | 245,817 |
| Oct 22, 2025 | 71.09 | 72.24 | 70.97 | 71.04 | 70.54 | -0.01% | 268,629 |
| Oct 21, 2025 | 70.48 | 71.55 | 70.33 | 71.05 | 70.55 | 0.62% | 295,091 |
| Oct 20, 2025 | 69.97 | 70.66 | 69.56 | 70.61 | 70.11 | 1.38% | 269,535 |
| Oct 17, 2025 | 69.10 | 69.74 | 68.67 | 69.65 | 69.16 | 0.77% | 373,245 |
| Oct 16, 2025 | 68.60 | 69.58 | 67.68 | 69.12 | 68.63 | 0.98% | 531,103 |
| Oct 15, 2025 | 68.58 | 69.62 | 68.03 | 68.45 | 67.97 | 0.53% | 632,059 |
| Oct 14, 2025 | 68.06 | 68.30 | 66.50 | 68.09 | 67.61 | -2.14% | 924,641 |
| Oct 13, 2025 | 69.97 | 70.92 | 69.56 | 69.58 | 69.09 | 0.58% | 379,096 |
| Oct 10, 2025 | 71.79 | 71.95 | 69.05 | 69.18 | 68.69 | -2.89% | 564,314 |
| Oct 9, 2025 | 73.22 | 73.22 | 71.07 | 71.24 | 70.74 | -2.45% | 505,393 |
| Oct 8, 2025 | 73.82 | 73.82 | 72.59 | 73.03 | 72.51 | -0.50% | 276,610 |
| Oct 7, 2025 | 75.39 | 75.77 | 73.09 | 73.40 | 72.88 | -2.77% | 606,561 |
| Oct 6, 2025 | 75.34 | 76.05 | 75.00 | 75.49 | 74.96 | 0.43% | 261,067 |
| Oct 3, 2025 | 75.34 | 76.14 | 74.90 | 75.17 | 74.64 | -0.57% | 275,516 |
| Oct 2, 2025 | 75.28 | 76.12 | 74.93 | 75.60 | 75.07 | 0.43% | 304,798 |
| Oct 1, 2025 | 75.60 | 76.12 | 74.90 | 75.28 | 74.75 | -1.01% | 416,095 |
| Sep 30, 2025 | 75.86 | 76.70 | 75.56 | 76.05 | 75.51 | -0.21% | 396,338 |
| Sep 29, 2025 | 77.56 | 77.56 | 75.81 | 76.21 | 75.67 | -1.32% | 291,203 |
| Sep 26, 2025 | 75.66 | 77.90 | 75.66 | 77.23 | 76.69 | 2.28% | 340,904 |
| Sep 25, 2025 | 75.65 | 75.82 | 74.81 | 75.51 | 74.98 | -0.51% | 506,200 |
| Sep 24, 2025 | 76.33 | 77.34 | 75.79 | 75.90 | 75.36 | -0.73% | 320,321 |
| Sep 23, 2025 | 76.36 | 77.18 | 76.24 | 76.46 | 75.92 | 0.26% | 326,444 |
| Sep 22, 2025 | 77.10 | 77.11 | 75.58 | 76.26 | 75.72 | -1.61% | 242,766 |
| Sep 19, 2025 | 78.26 | 78.26 | 76.62 | 77.51 | 76.96 | -0.74% | 870,553 |
| Sep 18, 2025 | 77.50 | 78.46 | 76.93 | 78.09 | 77.54 | 1.46% | 234,987 |
| Sep 17, 2025 | 77.91 | 80.37 | 76.69 | 76.97 | 76.43 | -1.21% | 361,514 |
| Sep 16, 2025 | 79.16 | 79.17 | 77.77 | 77.91 | 77.36 | -1.29% | 306,218 |
| Sep 15, 2025 | 79.41 | 80.00 | 78.44 | 78.93 | 78.37 | -0.09% | 284,114 |
| Sep 12, 2025 | 81.45 | 81.73 | 78.95 | 79.00 | 78.44 | -3.03% | 317,280 |
| Sep 11, 2025 | 79.11 | 81.57 | 79.11 | 81.47 | 80.90 | 2.91% | 343,632 |
| Sep 10, 2025 | 79.92 | 80.98 | 79.09 | 79.17 | 78.61 | -1.58% | 375,511 |
| Sep 9, 2025 | 81.06 | 81.06 | 79.81 | 80.44 | 79.87 | -0.81% | 266,546 |
| Sep 8, 2025 | 80.80 | 81.44 | 78.95 | 81.10 | 80.53 | 0.06% | 292,837 |
| Sep 5, 2025 | 81.48 | 82.80 | 80.14 | 81.05 | 80.48 | 0.04% | 363,119 |
| Sep 4, 2025 | 80.38 | 81.19 | 79.61 | 81.02 | 80.45 | 0.78% | 288,077 |
| Sep 3, 2025 | 80.42 | 80.93 | 79.96 | 80.39 | 79.82 | -0.52% | 193,849 |
| Sep 2, 2025 | 80.34 | 80.93 | 79.75 | 80.81 | 80.24 | -0.92% | 297,055 |
| Aug 29, 2025 | 81.67 | 82.35 | 80.81 | 81.56 | 80.98 | -0.26% | 349,240 |
| Aug 28, 2025 | 82.26 | 82.26 | 80.72 | 81.77 | 80.75 | -0.22% | 251,480 |
| Aug 27, 2025 | 80.78 | 82.40 | 80.78 | 81.95 | 80.92 | 0.48% | 309,523 |
| Aug 26, 2025 | 81.37 | 82.08 | 81.32 | 81.56 | 80.54 | - | 210,967 |
| Aug 25, 2025 | 82.20 | 82.59 | 81.13 | 81.56 | 80.54 | -1.66% | 215,073 |
| Aug 22, 2025 | 79.81 | 83.71 | 79.64 | 82.94 | 81.90 | 4.85% | 366,335 |
| Aug 21, 2025 | 78.80 | 79.60 | 78.50 | 79.10 | 78.11 | -0.16% | 335,475 |
| Aug 20, 2025 | 79.23 | 80.45 | 79.14 | 79.23 | 78.24 | -0.21% | 328,103 |
| Aug 19, 2025 | 79.17 | 80.16 | 78.84 | 79.40 | 78.41 | 1.04% | 324,605 |
| Aug 18, 2025 | 77.87 | 79.25 | 77.87 | 78.58 | 77.60 | 0.55% | 287,589 |
| Aug 15, 2025 | 79.83 | 80.00 | 77.91 | 78.15 | 77.17 | -1.64% | 497,956 |
| Aug 14, 2025 | 80.60 | 81.25 | 78.57 | 79.45 | 78.46 | -3.17% | 555,862 |
| Aug 13, 2025 | 78.80 | 82.27 | 78.80 | 82.05 | 81.02 | 4.59% | 453,402 |
| Aug 12, 2025 | 76.25 | 78.57 | 76.17 | 78.45 | 77.47 | 3.51% | 289,314 |
| Aug 11, 2025 | 77.94 | 78.35 | 75.60 | 75.79 | 74.84 | -2.86% | 330,289 |
| Aug 8, 2025 | 77.88 | 78.96 | 77.59 | 78.02 | 77.04 | 0.36% | 271,988 |
| Aug 7, 2025 | 79.02 | 79.46 | 77.31 | 77.74 | 76.77 | -0.13% | 447,501 |
| Aug 6, 2025 | 80.57 | 80.57 | 77.51 | 77.84 | 76.87 | -2.82% | 606,547 |
| Aug 5, 2025 | 76.89 | 80.52 | 76.15 | 80.10 | 79.10 | 8.67% | 721,197 |
| Aug 4, 2025 | 72.52 | 73.99 | 72.45 | 73.71 | 72.79 | 2.37% | 582,800 |
| Aug 1, 2025 | 71.39 | 72.09 | 70.41 | 72.00 | 71.10 | -0.25% | 734,837 |
| Jul 31, 2025 | 71.47 | 72.28 | 70.96 | 72.18 | 71.28 | -0.33% | 526,146 |
| Jul 30, 2025 | 74.42 | 74.42 | 72.23 | 72.42 | 71.51 | -2.88% | 458,797 |
| Jul 29, 2025 | 75.66 | 75.74 | 74.15 | 74.57 | 73.64 | -0.92% | 316,259 |
| Jul 28, 2025 | 75.94 | 76.12 | 75.13 | 75.26 | 74.32 | -1.14% | 247,136 |
| Jul 25, 2025 | 75.80 | 76.30 | 74.78 | 76.13 | 75.18 | 0.87% | 362,169 |
| Jul 24, 2025 | 77.28 | 77.42 | 75.25 | 75.47 | 74.53 | -3.42% | 368,559 |
| Jul 23, 2025 | 77.96 | 78.61 | 77.13 | 78.14 | 77.16 | 1.45% | 431,873 |
| Jul 22, 2025 | 75.09 | 77.19 | 75.09 | 77.02 | 76.06 | 2.65% | 287,919 |
| Jul 21, 2025 | 75.44 | 75.83 | 74.92 | 75.03 | 74.09 | 0.17% | 322,292 |
| Jul 18, 2025 | 76.70 | 76.89 | 74.69 | 74.90 | 73.96 | -1.78% | 260,358 |
| Jul 17, 2025 | 75.79 | 76.50 | 75.67 | 76.26 | 75.31 | 0.73% | 313,867 |