Skip to main content
Cabot Corporation (CBT)
NYSE: CBT · Real-Time Price · USD
76.86
-0.40 (-0.52%)
At close: Apr 28, 2026, 4:00 PM EDT
76.86
0.00 (-0.01%)
After-hours: Apr 28, 2026, 7:00 PM EDT

Cabot Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202677.7877.9876.4676.8676.86-0.52%247,899
Apr 27, 202677.0878.4676.5977.2677.260.53%281,500
Apr 24, 202676.3577.1175.2976.8576.850.73%243,040
Apr 23, 202675.4576.8874.9276.2976.291.17%297,210
Apr 22, 202676.4776.4875.1475.4175.41-0.80%270,911
Apr 21, 202675.4976.4975.2176.0276.020.68%338,612
Apr 20, 202674.3175.8174.1675.5175.511.45%293,073
Apr 17, 202673.2875.4072.4574.4374.431.38%354,636
Apr 16, 202673.4574.1672.6973.4273.420.14%303,811
Apr 15, 202674.2674.3772.9273.3273.32-1.68%346,933
Apr 14, 202674.2274.6673.2074.5774.570.07%354,655
Apr 13, 202674.4875.4672.8674.5274.52-0.13%312,839
Apr 10, 202675.0675.4674.1274.6274.62-0.08%367,566
Apr 9, 202675.5176.0073.8774.6874.68-2.19%264,791
Apr 8, 202675.7876.7875.3576.3576.352.00%498,591
Apr 7, 202674.3675.0473.9574.8574.850.60%285,530
Apr 6, 202675.4475.5173.7674.4074.40-2.02%297,812
Apr 2, 202676.0176.5774.9075.9375.930.85%342,740
Apr 1, 202675.6476.1574.5675.2975.29-0.03%360,925
Mar 31, 202675.9076.4774.4375.3175.31-0.26%577,535
Mar 30, 202674.9975.9974.0375.5175.511.89%405,052
Mar 27, 202673.5074.7173.0174.1174.110.34%277,023
Mar 26, 202672.6173.9372.3973.8673.861.54%313,824
Mar 25, 202671.4172.7770.5072.7472.742.87%249,590
Mar 24, 202667.6570.9567.6570.7170.713.29%360,110
Mar 23, 202669.6370.5468.3868.4668.460.94%392,561
Mar 20, 202669.1269.6867.4067.8267.82-1.12%924,634
Mar 19, 202667.0569.3866.6168.5968.590.97%503,494
Mar 18, 202668.5669.1067.9267.9367.93-1.52%511,237
Mar 17, 202669.2070.3568.7368.9868.980.50%423,663
Mar 16, 202669.6769.9667.6968.6468.64-1.22%359,334
Mar 13, 202669.7070.2268.5069.4969.490.87%475,359
Mar 12, 202667.2868.9266.9368.8968.891.67%492,772
Mar 11, 202668.5568.8566.9967.7667.76-1.43%435,596
Mar 10, 202669.5070.3768.6668.7468.74-1.49%450,013
Mar 9, 202669.4170.0068.1569.7869.78-0.34%450,062
Mar 6, 202673.2573.6969.6970.0270.02-5.40%560,709
Mar 5, 202674.5275.7473.9674.0274.02-1.14%454,620
Mar 4, 202674.9275.5273.2474.8774.870.63%433,963
Mar 3, 202673.9874.7771.8274.4074.40-2.44%473,810
Mar 2, 202675.0376.6074.6776.2676.260.16%385,930
Feb 27, 202674.5276.5174.3876.1476.140.44%337,330
Feb 26, 202676.0876.3074.5075.8175.36-0.08%386,804
Feb 25, 202676.0876.2674.2275.8775.420.16%289,021
Feb 24, 202675.3376.8575.3375.7575.301.57%352,330
Feb 23, 202675.0175.6173.3974.5874.14-1.38%334,801
Feb 20, 202674.7876.4374.0375.6275.170.95%539,817
Feb 19, 202675.1075.7574.2874.9174.47-0.58%384,637
Feb 18, 202674.7876.6774.7875.3574.900.71%325,540
Feb 17, 202676.5676.6673.6574.8274.38-1.80%521,537
Feb 13, 202676.5477.1375.5276.1975.74-0.61%502,369
Feb 12, 202676.1077.4575.6576.6676.200.96%507,784
Feb 11, 202675.8877.6975.4975.9375.480.22%492,478
Feb 10, 202674.8276.0473.4775.7675.311.57%503,944
Feb 9, 202676.0876.0972.9974.5974.150.01%489,559
Feb 6, 202676.5577.3374.2274.5874.14-2.19%653,488
Feb 5, 202677.9178.1274.8076.2575.80-3.15%719,006
Feb 4, 202674.8281.1571.2878.7378.2610.44%1,257,463
Feb 3, 202672.8474.9270.8371.2970.87-2.15%718,037
Feb 2, 202671.9973.5771.5672.8672.430.93%498,660
Jan 30, 202671.7273.0171.4472.1971.76-0.06%1,371,259
Jan 29, 202671.6772.3170.5072.2371.801.04%611,037
Jan 28, 202671.7472.7071.0471.4971.07-0.10%555,007
Jan 27, 202671.4072.2571.1371.5671.140.44%342,222
Jan 26, 202673.3373.3871.1971.2570.83-2.28%435,951
Jan 23, 202672.9773.3771.9572.9172.48-0.07%332,146
Jan 22, 202672.9073.3272.3072.9672.530.63%377,705
Jan 21, 202670.1973.5569.7972.5072.074.54%434,940
Jan 20, 202669.8170.2368.8669.3568.94-2.21%453,733
Jan 16, 202672.5772.9770.7470.9270.50-3.59%352,716
Jan 15, 202673.0574.0672.1773.5673.121.11%370,672
Jan 14, 202672.1473.5471.8572.7572.321.52%386,326
Jan 13, 202673.1073.3471.5671.6671.23-1.90%434,341
Jan 12, 202672.8573.4972.1973.0572.620.30%309,927
Jan 9, 202672.0573.1871.1072.8372.401.43%310,948
Jan 8, 202669.3472.3669.2171.8071.372.45%405,165
Jan 7, 202670.8070.9969.1270.0869.66-0.14%414,008
Jan 6, 202669.0070.4868.8270.1869.760.95%381,969
Jan 5, 202666.7970.2566.3769.5269.113.68%510,570
Jan 2, 202666.4067.3365.6567.0566.651.16%344,399
Dec 31, 202566.2466.7665.8766.2865.89-0.23%351,312
Dec 30, 202565.9366.7165.6166.4366.040.45%316,436
Dec 29, 202566.4266.4965.8666.1365.74-0.54%433,978
Dec 26, 202566.3066.6565.8666.4966.100.53%205,546
Dec 24, 202565.7066.1465.3866.1465.751.09%150,457
Dec 23, 202565.7066.1464.4565.4365.04-0.41%331,780
Dec 22, 202566.0066.6165.3365.7065.31-0.65%488,624
Dec 19, 202567.0267.6265.1566.1365.74-1.91%1,680,167
Dec 18, 202568.0568.6267.1167.4267.02-0.16%418,717
Dec 17, 202567.6268.8367.2567.5367.13-0.69%366,030
Dec 16, 202568.5568.5567.3668.0067.60-1.02%617,282
Dec 15, 202568.8568.9867.9068.7068.290.53%560,510
Dec 12, 202569.0069.7568.1368.3467.93-0.31%579,588
Dec 11, 202568.5969.3967.3868.5568.140.03%739,484
Dec 10, 202565.7568.5765.7568.5368.124.36%810,781
Dec 9, 202564.4866.1164.4865.6765.281.75%749,564
Dec 8, 202565.3465.3464.1964.5464.16-1.21%589,316
Dec 5, 202563.7965.5963.2465.3364.941.92%518,646
Dec 4, 202564.5565.6264.0364.1063.72-0.68%491,664
Dec 3, 202564.2265.5163.7264.5464.160.92%551,347