Skip to main content
Cabot Corporation (CBT)
NYSE: CBT · Real-Time Price · USD
93.40
+0.31 (0.33%)
At close: Jun 26, 2026, 4:00 PM EDT
92.77
-0.63 (-0.67%)
After-hours: Jun 26, 2026, 7:25 PM EDT

Cabot Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202692.2594.5392.0093.4093.400.33%2,000,731
Jun 25, 202692.3993.7191.6893.0993.091.31%486,420
Jun 24, 202688.0091.9087.5591.8991.895.03%756,484
Jun 23, 202689.5891.5587.4387.4987.49-3.54%472,850
Jun 22, 202691.0793.1590.1190.7090.70-1.20%848,367
Jun 18, 202688.9591.8088.9291.8091.803.79%1,451,680
Jun 17, 202688.5090.0888.1088.4588.450.16%415,998
Jun 16, 202689.2090.0787.8088.3188.31-1.01%593,645
Jun 15, 202687.8589.3787.3989.2189.211.78%610,378
Jun 12, 202686.2687.8586.1787.6587.652.56%463,028
Jun 11, 202684.1785.8183.2185.4685.462.93%373,670
Jun 10, 202684.8986.2082.9783.0383.03-1.61%489,394
Jun 9, 202684.1685.3682.7584.3984.391.77%703,847
Jun 8, 202682.4983.2981.3582.9282.922.52%605,256
Jun 5, 202682.5883.5680.6480.8880.88-2.60%424,251
Jun 4, 202685.7285.7582.8283.0483.04-2.62%479,615
Jun 3, 202686.8087.4984.7985.2785.27-2.33%545,869
Jun 2, 202687.0288.4886.7687.3087.300.67%444,016
Jun 1, 202687.1287.8186.0186.7286.72-0.90%399,834
May 29, 202687.1589.4686.6787.5187.510.31%548,455
May 28, 202685.7188.5184.1287.7187.241.85%596,373
May 27, 202685.0086.3184.7486.1285.661.64%777,696
May 26, 202683.7485.2783.4384.7384.271.58%547,876
May 22, 202681.0983.7581.0883.4182.966.47%492,494
May 21, 202677.6179.0176.0978.3477.920.12%418,038
May 20, 202678.6679.2877.9278.2577.83-0.45%379,679
May 19, 202680.7880.7878.2978.6078.18-4.06%308,779
May 18, 202681.4582.5180.5681.9381.491.15%471,304
May 15, 202680.8682.1880.8081.0080.56-1.33%445,276
May 14, 202683.3283.6681.6582.0981.65-0.98%310,568
May 13, 202684.8085.5182.3182.9082.45-1.93%354,862
May 12, 202684.5184.9882.8984.5384.07-0.02%347,902
May 11, 202686.1186.4382.5984.5584.09-1.32%550,602
May 8, 202681.8786.0481.1485.6885.225.41%568,653
May 7, 202683.0083.5880.6981.2880.84-1.37%516,529
May 6, 202682.9485.2779.8082.4181.974.41%758,762
May 5, 202677.2779.4576.2678.9378.504.06%500,537
May 4, 202676.9477.0675.1675.8575.44-1.91%343,921
May 1, 202677.6877.7376.7277.3376.910.48%300,870
Apr 30, 202675.6977.6975.0076.9676.551.58%317,906
Apr 29, 202676.9377.6275.2875.7675.35-1.43%319,551
Apr 28, 202677.7877.9876.4676.8676.45-0.52%247,921
Apr 27, 202677.0878.4676.5977.2676.840.53%281,511
Apr 24, 202676.3577.1175.2976.8576.440.73%248,198
Apr 23, 202675.4576.8874.9276.2975.881.17%297,258
Apr 22, 202676.4776.4875.1475.4175.00-0.80%270,982
Apr 21, 202675.4976.4975.2176.0275.610.68%338,698
Apr 20, 202674.3175.8174.1675.5175.101.45%293,385
Apr 17, 202673.2875.4072.4574.4374.031.38%355,342
Apr 16, 202673.4574.1672.6973.4273.020.14%303,837
Apr 15, 202674.2674.3772.9273.3272.93-1.68%346,936
Apr 14, 202674.2274.6673.2074.5774.170.07%355,949
Apr 13, 202674.4875.4672.8674.5274.12-0.13%312,869
Apr 10, 202675.0675.4674.1274.6274.22-0.08%367,566
Apr 9, 202675.5176.0073.8774.6874.28-2.19%264,802
Apr 8, 202675.7876.7875.3576.3575.942.00%498,591
Apr 7, 202674.3675.0473.9574.8574.450.60%285,677
Apr 6, 202675.4475.5173.7674.4074.00-2.02%297,818
Apr 2, 202676.0176.5774.9075.9375.520.85%342,740
Apr 1, 202675.6476.1574.5675.2974.88-0.03%360,925
Mar 31, 202675.9076.4774.4375.3174.90-0.26%591,007
Mar 30, 202674.9975.9974.0375.5175.101.89%405,053
Mar 27, 202673.5074.7173.0174.1173.710.34%280,763
Mar 26, 202672.6173.9372.3973.8673.461.54%313,830
Mar 25, 202671.4172.7770.5072.7472.352.87%250,325
Mar 24, 202667.6570.9567.6570.7170.333.29%360,186
Mar 23, 202669.6370.5468.3868.4668.090.94%392,824
Mar 20, 202669.1269.6867.4067.8267.45-1.12%964,007
Mar 19, 202667.0569.3866.6168.5968.220.97%513,927
Mar 18, 202668.5669.1067.9267.9367.56-1.52%511,264
Mar 17, 202669.2070.3568.7368.9868.610.50%423,663
Mar 16, 202669.6769.9667.6968.6468.27-1.22%359,948
Mar 13, 202669.7070.2268.5069.4969.120.87%475,502
Mar 12, 202667.2868.9266.9368.8968.521.67%492,830
Mar 11, 202668.5568.8566.9967.7667.39-1.43%435,898
Mar 10, 202669.5070.3768.6668.7468.37-1.49%450,041
Mar 9, 202669.4170.0068.1569.7869.40-0.34%450,062
Mar 6, 202673.2573.6969.6970.0269.64-5.40%561,066
Mar 5, 202674.5275.7473.9674.0273.62-1.14%454,774
Mar 4, 202674.9275.5273.2474.8774.470.63%441,588
Mar 3, 202673.9874.7771.8274.4074.00-2.44%473,921
Mar 2, 202675.0376.6074.6776.2675.850.16%403,533
Feb 27, 202674.5276.5174.3876.1475.731.04%339,537
Feb 26, 202676.0876.3074.5075.8174.95-0.08%386,922
Feb 25, 202676.0876.2674.2275.8775.010.16%289,021
Feb 24, 202675.3376.8575.3375.7574.891.57%352,330
Feb 23, 202675.0175.6173.3974.5873.74-1.38%334,801
Feb 20, 202674.7876.4374.0375.6274.770.95%539,817
Feb 19, 202675.1075.7574.2874.9174.06-0.58%384,637
Feb 18, 202674.7876.6774.7875.3574.500.71%325,540
Feb 17, 202676.5676.6673.6574.8273.98-1.80%521,537
Feb 13, 202676.5477.1375.5276.1975.33-0.61%502,369
Feb 12, 202676.1077.4575.6576.6675.790.96%507,784
Feb 11, 202675.8877.6975.4975.9375.070.22%492,478
Feb 10, 202674.8276.0473.4775.7674.901.57%503,944
Feb 9, 202676.0876.0972.9974.5973.750.01%489,559
Feb 6, 202676.5577.3374.2274.5873.74-2.19%653,488
Feb 5, 202677.9178.1274.8076.2575.39-3.15%719,006
Feb 4, 202674.8281.1571.2878.7377.8410.44%1,257,463
Feb 3, 202672.8474.9270.8371.2970.49-2.15%718,037