Skip to main content
Cmb.Tech NV (CMBT)
NYSE: CMBT · Real-Time Price · USD
14.10
-0.47 (-3.23%)
At close: Jun 26, 2026, 4:00 PM EDT
14.07
-0.03 (-0.21%)
After-hours: Jun 26, 2026, 7:58 PM EDT

Cmb.Tech NV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202614.2314.4313.9414.1014.10-3.23%1,642,453
Jun 25, 202615.0415.2514.3914.5714.57-5.76%1,488,738
Jun 24, 202615.7715.8415.3415.4615.46-3.13%884,668
Jun 23, 202615.2716.0715.2715.9615.964.52%1,349,351
Jun 22, 202614.6915.3914.6915.2715.275.89%1,815,354
Jun 18, 202614.2514.4613.9914.4214.42-1.97%1,458,906
Jun 17, 202615.1215.1214.6814.7114.71-2.45%1,061,358
Jun 16, 202615.4115.4514.9115.0815.08-2.27%1,077,109
Jun 15, 202615.4215.5115.1815.4315.43-0.45%1,312,104
Jun 12, 202614.8415.5014.7815.5015.503.75%766,112
Jun 11, 202615.0615.2814.8914.9414.940.47%1,009,021
Jun 10, 202614.6815.1614.6114.8714.871.23%1,365,983
Jun 9, 202614.4614.7114.3814.6914.691.94%1,385,980
Jun 8, 202614.7414.8614.3414.4114.41-2.50%1,374,978
Jun 5, 202614.4214.9014.3414.7814.782.35%1,265,763
Jun 4, 202614.6614.8014.4314.4414.44-2.50%1,326,973
Jun 3, 202614.5715.0214.4314.8114.810.20%1,499,009
Jun 2, 202615.5515.5515.2215.3614.78-1.85%1,337,921
Jun 1, 202615.4415.6915.3715.6515.061.16%1,607,102
May 29, 202615.2915.6515.2615.4714.89-0.39%1,651,659
May 28, 202615.9015.9315.5115.5314.94-1.40%1,644,024
May 27, 202616.2316.3615.6615.7515.16-4.08%2,036,464
May 26, 202616.6816.8316.3416.4215.80-2.55%1,663,352
May 22, 202616.8716.9616.5316.8516.21-1.81%1,646,720
May 21, 202617.5017.7217.1317.1616.51-0.58%1,961,176
May 20, 202616.7317.4016.6517.2616.613.91%3,936,267
May 19, 202616.0017.0815.8716.6115.9810.29%7,537,237
May 18, 202614.9215.1614.8715.0614.490.80%1,762,851
May 15, 202614.7314.9814.6314.9414.380.27%934,129
May 14, 202614.9215.0814.8314.9014.34-0.53%908,054
May 13, 202615.4715.5714.8514.9814.41-1.12%1,864,517
May 12, 202614.8415.1914.7415.1514.582.57%1,510,024
May 11, 202615.0715.1414.6714.7714.21-0.40%1,160,710
May 8, 202614.7514.9814.7414.8314.270.47%886,659
May 7, 202614.9815.0014.6514.7614.20-0.14%1,085,306
May 6, 202615.0215.2814.7014.7814.22-2.31%1,741,214
May 5, 202615.1215.2314.9215.1314.566.18%2,412,093
May 4, 202614.1714.4914.1114.2513.713.79%2,090,763
May 1, 202613.7613.7713.5213.7313.21-0.29%650,158
Apr 30, 202613.5613.8113.4913.7713.252.46%1,063,945
Apr 29, 202613.3213.4413.2613.4412.931.51%1,528,408
Apr 28, 202613.2813.3513.1213.2412.740.53%1,572,475
Apr 27, 202612.9213.1812.8413.1712.672.49%1,605,293
Apr 24, 202612.8312.8612.6212.8512.36-0.16%1,689,680
Apr 23, 202612.9813.1012.8512.8712.38-0.77%1,096,990
Apr 22, 202613.1613.1712.6312.9712.480.62%1,577,762
Apr 21, 202613.5013.5912.8212.8912.40-3.37%1,593,138
Apr 20, 202613.1313.3912.8313.3412.841.91%1,280,805
Apr 17, 202613.3013.3612.9813.0912.601.32%1,555,795
Apr 16, 202613.0513.0912.8412.9212.43-1.45%1,249,089
Apr 15, 202613.4013.4713.0113.1112.612.36%1,983,450
Apr 14, 202613.0013.1812.8712.9212.322.05%1,741,463
Apr 13, 202612.5212.8012.4812.6612.081.61%1,860,508
Apr 10, 202612.6112.7912.3012.4611.89-2.27%1,459,214
Apr 9, 202613.0013.0312.7012.7512.16-2.15%1,224,964
Apr 8, 202612.6213.0412.4013.0312.433.41%1,430,132
Apr 7, 202613.1013.1712.5312.6012.02-3.60%1,745,719
Apr 6, 202612.8913.0812.7313.0712.471.32%777,572
Apr 2, 202612.3813.1012.2812.9012.312.95%2,026,452
Apr 1, 202612.6512.7612.5112.5311.95-0.95%1,423,211
Mar 31, 202612.5312.7312.4312.6512.071.77%3,035,493
Mar 30, 202612.7512.8512.3812.4311.86-1.58%1,117,651
Mar 27, 202612.6012.8512.5612.6312.05-0.47%753,821
Mar 26, 202612.6613.0012.6212.6912.10-0.24%1,342,416
Mar 25, 202612.7812.8512.5612.7212.13-0.31%1,180,518
Mar 24, 202612.4912.7812.4612.7612.172.82%1,337,142
Mar 23, 202612.1912.6412.1712.4111.841.55%1,981,637
Mar 20, 202612.6512.6712.1912.2211.66-4.83%1,560,540
Mar 19, 202612.5212.9212.4412.8412.250.47%1,677,045
Mar 18, 202612.6013.0412.5512.7812.193.40%1,546,935
Mar 17, 202612.5512.6112.3012.3611.79-0.56%1,260,381
Mar 16, 202612.1212.4412.1112.4311.864.37%2,028,822
Mar 13, 202612.0512.1311.8611.9111.36-2.22%1,424,839
Mar 12, 202612.7712.7712.1512.1811.62-5.43%2,720,537
Mar 11, 202613.0713.0712.7412.8812.29-2.57%1,419,802
Mar 10, 202613.3913.5613.1713.2212.61-0.08%1,527,525
Mar 9, 202613.0113.3812.9913.2312.621.22%2,050,227
Mar 6, 202612.9413.2312.8213.0712.47-3.76%2,117,846
Mar 5, 202613.9814.0013.3713.5812.95-3.82%1,933,705
Mar 4, 202614.0014.1813.8114.1213.47-1.33%1,923,572
Mar 3, 202614.3614.5214.0814.3113.65-2.79%2,904,754
Mar 2, 202614.7014.7714.2214.7214.04-0.61%2,385,462
Feb 27, 202614.3914.9314.3314.8114.133.57%2,873,913
Feb 26, 202614.1514.3213.8314.3013.64-0.42%4,232,681
Feb 25, 202614.4914.5814.1614.3613.70-1.37%2,290,804
Feb 24, 202614.2714.5814.1214.5613.892.75%2,253,942
Feb 23, 202613.9414.1713.8714.1713.521.36%1,232,818
Feb 20, 202613.7714.0613.7713.9813.342.34%2,406,362
Feb 19, 202613.5213.7213.4613.6613.031.56%1,828,260
Feb 18, 202613.5913.7313.4113.4512.831.74%2,764,503
Feb 17, 202612.8813.2212.7413.2212.612.88%2,045,983
Feb 13, 202612.5812.8912.5612.8512.262.47%1,826,303
Feb 12, 202613.0513.0612.4212.5411.96-3.24%3,832,260
Feb 11, 202612.9613.2112.8812.9612.362.21%1,549,618
Feb 10, 202612.6912.7512.5512.6812.100.24%1,090,907
Feb 9, 202612.5812.7212.5012.6512.071.44%1,337,080
Feb 6, 202612.0912.4912.0612.4711.903.40%1,181,454
Feb 5, 202612.1112.3612.0212.0611.50-1.39%1,464,236
Feb 4, 202612.5112.5712.1512.2311.67-4.15%2,174,855
Feb 3, 202612.8512.9012.5412.7612.17-1.69%2,684,215