Cmb.Tech NV (CMBT)
NYSE: CMBT · Real-Time Price · USD
13.23
+0.16 (1.22%)
At close: Mar 9, 2026, 4:00 PM EDT
13.23
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT
Cmb.Tech NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13.01 | 13.38 | 12.99 | 13.24 | - | 1.30% | 1,842,785 |
| Mar 6, 2026 | 12.94 | 13.23 | 12.82 | 13.07 | 13.07 | -3.76% | 2,117,691 |
| Mar 5, 2026 | 13.98 | 14.00 | 13.37 | 13.58 | 13.58 | -3.82% | 1,908,461 |
| Mar 4, 2026 | 14.00 | 14.18 | 13.81 | 14.12 | 14.12 | -1.33% | 1,904,528 |
| Mar 3, 2026 | 14.36 | 14.52 | 14.08 | 14.31 | 14.31 | -2.79% | 2,838,814 |
| Mar 2, 2026 | 14.70 | 14.77 | 14.22 | 14.72 | 14.72 | -0.61% | 2,342,157 |
| Feb 27, 2026 | 14.39 | 14.93 | 14.33 | 14.81 | 14.81 | 3.57% | 2,873,913 |
| Feb 26, 2026 | 14.15 | 14.32 | 13.83 | 14.30 | 14.30 | -0.42% | 4,232,681 |
| Feb 25, 2026 | 14.49 | 14.58 | 14.16 | 14.36 | 14.36 | -1.37% | 2,290,804 |
| Feb 24, 2026 | 14.27 | 14.58 | 14.12 | 14.56 | 14.56 | 2.75% | 2,253,942 |
| Feb 23, 2026 | 13.94 | 14.17 | 13.87 | 14.17 | 14.17 | 1.36% | 1,232,818 |
| Feb 20, 2026 | 13.77 | 14.06 | 13.77 | 13.98 | 13.98 | 2.34% | 2,406,362 |
| Feb 19, 2026 | 13.52 | 13.72 | 13.46 | 13.66 | 13.66 | 1.56% | 1,828,260 |
| Feb 18, 2026 | 13.59 | 13.73 | 13.41 | 13.45 | 13.45 | 1.74% | 2,764,503 |
| Feb 17, 2026 | 12.88 | 13.22 | 12.74 | 13.22 | 13.22 | 2.88% | 2,045,983 |
| Feb 13, 2026 | 12.58 | 12.89 | 12.56 | 12.85 | 12.85 | 2.47% | 1,826,303 |
| Feb 12, 2026 | 13.05 | 13.06 | 12.42 | 12.54 | 12.54 | -3.24% | 3,832,260 |
| Feb 11, 2026 | 12.96 | 13.21 | 12.88 | 12.96 | 12.96 | 2.21% | 1,549,618 |
| Feb 10, 2026 | 12.69 | 12.75 | 12.55 | 12.68 | 12.68 | 0.24% | 1,090,907 |
| Feb 9, 2026 | 12.58 | 12.72 | 12.50 | 12.65 | 12.65 | 1.44% | 1,337,080 |
| Feb 6, 2026 | 12.09 | 12.49 | 12.06 | 12.47 | 12.47 | 3.40% | 1,181,454 |
| Feb 5, 2026 | 12.11 | 12.36 | 12.02 | 12.06 | 12.06 | -1.39% | 1,464,236 |
| Feb 4, 2026 | 12.51 | 12.57 | 12.15 | 12.23 | 12.23 | -4.15% | 2,174,855 |
| Feb 3, 2026 | 12.85 | 12.90 | 12.54 | 12.76 | 12.76 | -1.69% | 2,684,215 |
| Feb 2, 2026 | 12.60 | 13.04 | 12.43 | 12.98 | 12.98 | -0.46% | 2,056,232 |
| Jan 30, 2026 | 12.90 | 13.16 | 12.76 | 13.04 | 13.04 | 0.93% | 2,806,757 |
| Jan 29, 2026 | 12.90 | 13.01 | 12.61 | 12.92 | 12.92 | 1.49% | 2,543,128 |
| Jan 28, 2026 | 12.37 | 12.80 | 12.36 | 12.73 | 12.73 | 4.52% | 3,529,298 |
| Jan 27, 2026 | 12.20 | 12.44 | 12.11 | 12.18 | 12.18 | 4.10% | 3,031,367 |
| Jan 26, 2026 | 11.84 | 11.94 | 11.68 | 11.70 | 11.70 | 1.56% | 1,851,626 |
| Jan 23, 2026 | 11.54 | 11.72 | 11.47 | 11.52 | 11.52 | 1.41% | 1,365,445 |
| Jan 22, 2026 | 11.58 | 11.66 | 11.31 | 11.36 | 11.36 | -3.24% | 1,854,131 |
| Jan 21, 2026 | 11.64 | 11.77 | 11.53 | 11.74 | 11.74 | 3.07% | 1,826,728 |
| Jan 20, 2026 | 11.37 | 11.50 | 11.29 | 11.39 | 11.39 | -0.70% | 1,130,793 |
| Jan 16, 2026 | 11.57 | 11.75 | 11.46 | 11.47 | 11.47 | -0.43% | 1,373,175 |
| Jan 15, 2026 | 11.40 | 11.55 | 11.16 | 11.52 | 11.52 | -1.03% | 2,086,229 |
| Jan 14, 2026 | 11.69 | 11.85 | 11.56 | 11.64 | 11.64 | -0.09% | 2,165,418 |
| Jan 13, 2026 | 11.29 | 11.68 | 11.29 | 11.65 | 11.65 | 4.58% | 2,362,077 |
| Jan 12, 2026 | 11.09 | 11.18 | 10.86 | 11.14 | 11.14 | -2.28% | 3,619,865 |
| Jan 9, 2026 | 11.37 | 11.42 | 11.14 | 11.40 | 11.40 | 1.06% | 3,837,452 |
| Jan 8, 2026 | 11.00 | 11.36 | 10.94 | 11.28 | 11.28 | 6.62% | 7,332,132 |
| Jan 7, 2026 | 10.03 | 10.63 | 10.01 | 10.58 | 10.58 | 7.96% | 3,352,609 |
| Jan 6, 2026 | 9.73 | 10.13 | 9.73 | 9.80 | 9.77 | 2.08% | 2,728,827 |
| Jan 5, 2026 | 9.62 | 9.76 | 9.56 | 9.60 | 9.57 | 1.48% | 1,625,034 |
| Jan 2, 2026 | 9.86 | 9.86 | 9.37 | 9.46 | 9.43 | -1.97% | 2,195,427 |
| Dec 31, 2025 | 9.48 | 9.67 | 9.47 | 9.65 | 9.62 | 1.26% | 1,143,289 |
| Dec 30, 2025 | 9.73 | 9.75 | 9.50 | 9.53 | 9.50 | -2.06% | 1,341,532 |
| Dec 29, 2025 | 9.62 | 9.83 | 9.62 | 9.73 | 9.70 | 0.31% | 1,088,402 |
| Dec 26, 2025 | 9.61 | 9.75 | 9.54 | 9.70 | 9.67 | 1.15% | 966,269 |
| Dec 24, 2025 | 9.57 | 9.60 | 9.46 | 9.59 | 9.56 | 1.05% | 450,385 |
| Dec 23, 2025 | 9.52 | 9.59 | 9.47 | 9.49 | 9.46 | -2.37% | 1,903,719 |
| Dec 22, 2025 | 9.63 | 9.78 | 9.56 | 9.72 | 9.69 | 1.25% | 1,173,543 |
| Dec 19, 2025 | 9.42 | 9.65 | 9.42 | 9.60 | 9.57 | 1.27% | 1,409,076 |
| Dec 18, 2025 | 9.65 | 9.67 | 9.47 | 9.48 | 9.45 | -2.17% | 1,460,419 |
| Dec 17, 2025 | 9.70 | 9.80 | 9.49 | 9.69 | 9.66 | -0.62% | 1,583,578 |
| Dec 16, 2025 | 9.79 | 9.84 | 9.73 | 9.75 | 9.72 | -0.81% | 1,047,779 |
| Dec 15, 2025 | 9.72 | 9.84 | 9.68 | 9.83 | 9.79 | 1.65% | 1,234,175 |
| Dec 12, 2025 | 9.93 | 9.95 | 9.65 | 9.67 | 9.64 | -1.73% | 2,118,087 |
| Dec 11, 2025 | 9.92 | 10.00 | 9.74 | 9.84 | 9.80 | -1.70% | 1,788,308 |
| Dec 10, 2025 | 10.15 | 10.17 | 9.86 | 10.01 | 9.97 | -1.96% | 2,311,152 |
| Dec 9, 2025 | 10.53 | 10.53 | 10.21 | 10.21 | 10.17 | -5.20% | 2,243,304 |
| Dec 8, 2025 | 10.86 | 10.99 | 10.77 | 10.77 | 10.73 | -0.37% | 1,899,135 |
| Dec 5, 2025 | 10.86 | 10.91 | 10.77 | 10.81 | 10.77 | -1.10% | 1,338,674 |
| Dec 4, 2025 | 11.07 | 11.11 | 10.84 | 10.93 | 10.89 | -1.26% | 1,168,214 |
| Dec 3, 2025 | 11.19 | 11.32 | 11.05 | 11.07 | 11.03 | 2.31% | 1,817,264 |
| Dec 2, 2025 | 10.70 | 10.83 | 10.56 | 10.82 | 10.78 | 1.69% | 1,442,973 |
| Dec 1, 2025 | 10.97 | 11.01 | 10.61 | 10.64 | 10.60 | -2.74% | 2,606,217 |
| Nov 28, 2025 | 10.55 | 11.06 | 10.55 | 10.94 | 10.90 | 8.00% | 4,128,601 |
| Nov 26, 2025 | 10.16 | 10.47 | 10.13 | 10.13 | 10.09 | -0.20% | 3,504,435 |
| Nov 25, 2025 | 10.02 | 10.28 | 9.97 | 10.15 | 10.11 | - | 2,240,929 |
| Nov 24, 2025 | 10.15 | 10.15 | 9.87 | 10.15 | 10.11 | 1.00% | 2,746,843 |
| Nov 21, 2025 | 9.96 | 10.16 | 9.84 | 10.05 | 10.01 | 0.10% | 3,039,564 |
| Nov 20, 2025 | 10.30 | 10.49 | 10.04 | 10.04 | 10.00 | -1.57% | 3,319,231 |
| Nov 19, 2025 | 9.98 | 10.34 | 9.96 | 10.20 | 10.16 | 2.82% | 4,386,319 |
| Nov 18, 2025 | 9.60 | 9.94 | 9.56 | 9.92 | 9.88 | 1.74% | 3,654,930 |
| Nov 17, 2025 | 9.82 | 10.05 | 9.71 | 9.75 | 9.72 | -0.61% | 1,927,735 |
| Nov 14, 2025 | 9.63 | 9.81 | 9.52 | 9.81 | 9.77 | -1.51% | 2,716,986 |
| Nov 13, 2025 | 9.70 | 10.26 | 9.70 | 9.96 | 9.92 | 3.32% | 4,459,953 |
| Nov 12, 2025 | 9.58 | 9.64 | 9.50 | 9.64 | 9.61 | 0.52% | 1,521,793 |
| Nov 11, 2025 | 9.72 | 9.77 | 9.59 | 9.59 | 9.56 | -1.13% | 1,531,156 |
| Nov 10, 2025 | 9.48 | 9.74 | 9.45 | 9.70 | 9.67 | 2.21% | 2,574,670 |
| Nov 7, 2025 | 9.32 | 9.49 | 9.27 | 9.49 | 9.46 | 2.59% | 2,017,738 |
| Nov 6, 2025 | 9.16 | 9.31 | 9.14 | 9.25 | 9.22 | 1.65% | 1,354,561 |
| Nov 5, 2025 | 9.16 | 9.23 | 9.05 | 9.10 | 9.07 | 0.11% | 2,106,966 |
| Nov 4, 2025 | 9.20 | 9.24 | 9.08 | 9.09 | 9.06 | -3.09% | 2,085,671 |
| Nov 3, 2025 | 9.53 | 9.55 | 9.32 | 9.38 | 9.35 | -3.30% | 1,640,224 |
| Oct 31, 2025 | 9.42 | 9.72 | 9.32 | 9.70 | 9.67 | 3.30% | 2,588,922 |
| Oct 30, 2025 | 9.33 | 9.48 | 9.28 | 9.39 | 9.36 | - | 1,695,601 |
| Oct 29, 2025 | 9.24 | 9.48 | 9.20 | 9.39 | 9.36 | 3.07% | 2,801,563 |
| Oct 28, 2025 | 9.11 | 9.19 | 9.04 | 9.11 | 9.08 | -0.65% | 2,794,203 |
| Oct 27, 2025 | 9.24 | 9.32 | 9.13 | 9.17 | 9.14 | -1.71% | 2,360,435 |
| Oct 24, 2025 | 9.60 | 9.62 | 9.32 | 9.33 | 9.30 | -3.22% | 2,030,573 |
| Oct 23, 2025 | 9.62 | 9.72 | 9.49 | 9.64 | 9.61 | 1.47% | 2,481,804 |
| Oct 22, 2025 | 9.23 | 9.51 | 9.19 | 9.50 | 9.47 | 1.93% | 1,885,409 |
| Oct 21, 2025 | 9.62 | 9.62 | 9.28 | 9.32 | 9.29 | -3.82% | 1,805,761 |
| Oct 20, 2025 | 9.61 | 9.76 | 9.56 | 9.69 | 9.66 | 0.62% | 1,211,211 |
| Oct 17, 2025 | 9.50 | 9.65 | 9.41 | 9.63 | 9.60 | - | 1,035,468 |
| Oct 16, 2025 | 9.49 | 9.80 | 9.48 | 9.63 | 9.60 | 2.12% | 1,991,951 |
| Oct 15, 2025 | 9.28 | 9.48 | 9.28 | 9.43 | 9.40 | 1.95% | 1,573,327 |
| Oct 14, 2025 | 9.10 | 9.31 | 8.95 | 9.25 | 9.22 | -2.43% | 2,913,058 |