Cmb.Tech NV (CMBT)
NYSE: CMBT · Real-Time Price · USD
13.36
+0.12 (0.91%)
Apr 29, 2026, 3:06 PM EDT - Market open
Cmb.Tech NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 13.32 | 13.40 | 13.26 | 13.32 | - | 0.60% | 753,117 |
| Apr 28, 2026 | 13.28 | 13.35 | 13.12 | 13.24 | 13.24 | 0.53% | 1,572,284 |
| Apr 27, 2026 | 12.92 | 13.18 | 12.84 | 13.17 | 13.17 | 2.49% | 1,550,229 |
| Apr 24, 2026 | 12.83 | 12.86 | 12.62 | 12.85 | 12.85 | -0.16% | 1,689,090 |
| Apr 23, 2026 | 12.98 | 13.10 | 12.85 | 12.87 | 12.87 | -0.77% | 1,096,797 |
| Apr 22, 2026 | 13.16 | 13.17 | 12.63 | 12.97 | 12.97 | 0.62% | 1,567,534 |
| Apr 21, 2026 | 13.50 | 13.59 | 12.82 | 12.89 | 12.89 | -3.37% | 1,583,625 |
| Apr 20, 2026 | 13.13 | 13.39 | 12.83 | 13.34 | 13.34 | 1.91% | 1,250,361 |
| Apr 17, 2026 | 13.30 | 13.36 | 12.98 | 13.09 | 13.09 | 1.32% | 1,555,550 |
| Apr 16, 2026 | 13.05 | 13.09 | 12.84 | 12.92 | 12.92 | -1.45% | 1,249,080 |
| Apr 15, 2026 | 13.40 | 13.47 | 13.01 | 13.11 | 13.11 | 1.47% | 1,982,036 |
| Apr 14, 2026 | 13.00 | 13.18 | 12.87 | 12.92 | 12.92 | 2.05% | 1,741,277 |
| Apr 13, 2026 | 12.52 | 12.80 | 12.48 | 12.66 | 12.55 | 1.61% | 1,860,180 |
| Apr 10, 2026 | 12.61 | 12.79 | 12.30 | 12.46 | 12.35 | -2.27% | 1,459,214 |
| Apr 9, 2026 | 13.00 | 13.03 | 12.70 | 12.75 | 12.64 | -2.15% | 1,224,964 |
| Apr 8, 2026 | 12.62 | 13.04 | 12.40 | 13.03 | 12.91 | 3.41% | 1,430,132 |
| Apr 7, 2026 | 13.10 | 13.17 | 12.53 | 12.60 | 12.49 | -3.60% | 1,745,719 |
| Apr 6, 2026 | 12.89 | 13.08 | 12.73 | 13.07 | 12.95 | 1.32% | 777,572 |
| Apr 2, 2026 | 12.38 | 13.10 | 12.28 | 12.90 | 12.79 | 2.95% | 2,026,452 |
| Apr 1, 2026 | 12.65 | 12.76 | 12.51 | 12.53 | 12.42 | -0.95% | 1,423,211 |
| Mar 31, 2026 | 12.53 | 12.73 | 12.43 | 12.65 | 12.54 | 1.77% | 3,035,493 |
| Mar 30, 2026 | 12.75 | 12.85 | 12.38 | 12.43 | 12.32 | -1.58% | 1,117,651 |
| Mar 27, 2026 | 12.60 | 12.85 | 12.56 | 12.63 | 12.52 | -0.47% | 753,821 |
| Mar 26, 2026 | 12.66 | 13.00 | 12.62 | 12.69 | 12.58 | -0.24% | 1,342,416 |
| Mar 25, 2026 | 12.78 | 12.85 | 12.56 | 12.72 | 12.61 | -0.31% | 1,180,518 |
| Mar 24, 2026 | 12.49 | 12.78 | 12.46 | 12.76 | 12.65 | 2.82% | 1,337,142 |
| Mar 23, 2026 | 12.19 | 12.64 | 12.17 | 12.41 | 12.30 | 1.55% | 1,981,637 |
| Mar 20, 2026 | 12.65 | 12.67 | 12.19 | 12.22 | 12.11 | -4.83% | 1,560,540 |
| Mar 19, 2026 | 12.52 | 12.92 | 12.44 | 12.84 | 12.73 | 0.47% | 1,677,045 |
| Mar 18, 2026 | 12.60 | 13.04 | 12.55 | 12.78 | 12.67 | 3.40% | 1,546,935 |
| Mar 17, 2026 | 12.55 | 12.61 | 12.30 | 12.36 | 12.25 | -0.56% | 1,260,381 |
| Mar 16, 2026 | 12.12 | 12.44 | 12.11 | 12.43 | 12.32 | 4.37% | 2,028,822 |
| Mar 13, 2026 | 12.05 | 12.13 | 11.86 | 11.91 | 11.80 | -2.22% | 1,424,839 |
| Mar 12, 2026 | 12.77 | 12.77 | 12.15 | 12.18 | 12.07 | -5.43% | 2,720,537 |
| Mar 11, 2026 | 13.07 | 13.07 | 12.74 | 12.88 | 12.77 | -2.57% | 1,419,802 |
| Mar 10, 2026 | 13.39 | 13.56 | 13.17 | 13.22 | 13.10 | -0.08% | 1,527,525 |
| Mar 9, 2026 | 13.01 | 13.38 | 12.99 | 13.23 | 13.11 | 1.22% | 2,050,227 |
| Mar 6, 2026 | 12.94 | 13.23 | 12.82 | 13.07 | 12.95 | -3.76% | 2,117,846 |
| Mar 5, 2026 | 13.98 | 14.00 | 13.37 | 13.58 | 13.46 | -3.82% | 1,933,705 |
| Mar 4, 2026 | 14.00 | 14.18 | 13.81 | 14.12 | 14.00 | -1.33% | 1,923,572 |
| Mar 3, 2026 | 14.36 | 14.52 | 14.08 | 14.31 | 14.18 | -2.79% | 2,904,754 |
| Mar 2, 2026 | 14.70 | 14.77 | 14.22 | 14.72 | 14.59 | -0.61% | 2,385,462 |
| Feb 27, 2026 | 14.39 | 14.93 | 14.33 | 14.81 | 14.68 | 3.57% | 2,873,913 |
| Feb 26, 2026 | 14.15 | 14.32 | 13.83 | 14.30 | 14.17 | -0.42% | 4,232,681 |
| Feb 25, 2026 | 14.49 | 14.58 | 14.16 | 14.36 | 14.23 | -1.37% | 2,290,804 |
| Feb 24, 2026 | 14.27 | 14.58 | 14.12 | 14.56 | 14.43 | 2.75% | 2,253,942 |
| Feb 23, 2026 | 13.94 | 14.17 | 13.87 | 14.17 | 14.04 | 1.36% | 1,232,818 |
| Feb 20, 2026 | 13.77 | 14.06 | 13.77 | 13.98 | 13.86 | 2.34% | 2,406,362 |
| Feb 19, 2026 | 13.52 | 13.72 | 13.46 | 13.66 | 13.54 | 1.56% | 1,828,260 |
| Feb 18, 2026 | 13.59 | 13.73 | 13.41 | 13.45 | 13.33 | 1.74% | 2,764,503 |
| Feb 17, 2026 | 12.88 | 13.22 | 12.74 | 13.22 | 13.10 | 2.88% | 2,045,983 |
| Feb 13, 2026 | 12.58 | 12.89 | 12.56 | 12.85 | 12.74 | 2.47% | 1,826,303 |
| Feb 12, 2026 | 13.05 | 13.06 | 12.42 | 12.54 | 12.43 | -3.24% | 3,832,260 |
| Feb 11, 2026 | 12.96 | 13.21 | 12.88 | 12.96 | 12.85 | 2.21% | 1,549,618 |
| Feb 10, 2026 | 12.69 | 12.75 | 12.55 | 12.68 | 12.57 | 0.24% | 1,090,907 |
| Feb 9, 2026 | 12.58 | 12.72 | 12.50 | 12.65 | 12.54 | 1.44% | 1,337,080 |
| Feb 6, 2026 | 12.09 | 12.49 | 12.06 | 12.47 | 12.36 | 3.40% | 1,181,454 |
| Feb 5, 2026 | 12.11 | 12.36 | 12.02 | 12.06 | 11.95 | -1.39% | 1,464,236 |
| Feb 4, 2026 | 12.51 | 12.57 | 12.15 | 12.23 | 12.12 | -4.15% | 2,174,855 |
| Feb 3, 2026 | 12.85 | 12.90 | 12.54 | 12.76 | 12.65 | -1.69% | 2,684,215 |
| Feb 2, 2026 | 12.60 | 13.04 | 12.43 | 12.98 | 12.87 | -0.46% | 2,056,232 |
| Jan 30, 2026 | 12.90 | 13.16 | 12.76 | 13.04 | 12.92 | 0.93% | 2,806,757 |
| Jan 29, 2026 | 12.90 | 13.01 | 12.61 | 12.92 | 12.81 | 1.49% | 2,543,128 |
| Jan 28, 2026 | 12.37 | 12.80 | 12.36 | 12.73 | 12.62 | 4.52% | 3,529,298 |
| Jan 27, 2026 | 12.20 | 12.44 | 12.11 | 12.18 | 12.07 | 4.10% | 3,031,367 |
| Jan 26, 2026 | 11.84 | 11.94 | 11.68 | 11.70 | 11.60 | 1.56% | 1,851,626 |
| Jan 23, 2026 | 11.54 | 11.72 | 11.47 | 11.52 | 11.42 | 1.41% | 1,365,445 |
| Jan 22, 2026 | 11.58 | 11.66 | 11.31 | 11.36 | 11.26 | -3.24% | 1,854,131 |
| Jan 21, 2026 | 11.64 | 11.77 | 11.53 | 11.74 | 11.64 | 3.07% | 1,826,728 |
| Jan 20, 2026 | 11.37 | 11.50 | 11.29 | 11.39 | 11.29 | -0.70% | 1,130,793 |
| Jan 16, 2026 | 11.57 | 11.75 | 11.46 | 11.47 | 11.37 | -0.43% | 1,373,175 |
| Jan 15, 2026 | 11.40 | 11.55 | 11.16 | 11.52 | 11.42 | -1.03% | 2,086,229 |
| Jan 14, 2026 | 11.69 | 11.85 | 11.56 | 11.64 | 11.54 | -0.09% | 2,165,418 |
| Jan 13, 2026 | 11.29 | 11.68 | 11.29 | 11.65 | 11.55 | 4.58% | 2,362,077 |
| Jan 12, 2026 | 11.09 | 11.18 | 10.86 | 11.14 | 11.04 | -2.28% | 3,619,865 |
| Jan 9, 2026 | 11.37 | 11.42 | 11.14 | 11.40 | 11.30 | 1.06% | 3,837,452 |
| Jan 8, 2026 | 11.00 | 11.36 | 10.94 | 11.28 | 11.18 | 6.62% | 7,332,132 |
| Jan 7, 2026 | 10.03 | 10.63 | 10.01 | 10.58 | 10.49 | 7.96% | 3,352,609 |
| Jan 6, 2026 | 9.73 | 10.13 | 9.73 | 9.80 | 9.68 | 2.08% | 2,728,827 |
| Jan 5, 2026 | 9.62 | 9.76 | 9.56 | 9.60 | 9.48 | 1.48% | 1,625,034 |
| Jan 2, 2026 | 9.86 | 9.86 | 9.37 | 9.46 | 9.34 | -1.97% | 2,195,427 |
| Dec 31, 2025 | 9.48 | 9.67 | 9.47 | 9.65 | 9.53 | 1.26% | 1,143,289 |
| Dec 30, 2025 | 9.73 | 9.75 | 9.50 | 9.53 | 9.41 | -2.06% | 1,341,532 |
| Dec 29, 2025 | 9.62 | 9.83 | 9.62 | 9.73 | 9.61 | 0.31% | 1,088,402 |
| Dec 26, 2025 | 9.61 | 9.75 | 9.54 | 9.70 | 9.58 | 1.15% | 966,269 |
| Dec 24, 2025 | 9.57 | 9.60 | 9.46 | 9.59 | 9.47 | 1.05% | 450,385 |
| Dec 23, 2025 | 9.52 | 9.59 | 9.47 | 9.49 | 9.37 | -2.37% | 1,903,719 |
| Dec 22, 2025 | 9.63 | 9.78 | 9.56 | 9.72 | 9.60 | 1.25% | 1,173,543 |
| Dec 19, 2025 | 9.42 | 9.65 | 9.42 | 9.60 | 9.48 | 1.27% | 1,409,076 |
| Dec 18, 2025 | 9.65 | 9.67 | 9.47 | 9.48 | 9.36 | -2.17% | 1,460,419 |
| Dec 17, 2025 | 9.70 | 9.80 | 9.49 | 9.69 | 9.57 | -0.62% | 1,583,578 |
| Dec 16, 2025 | 9.79 | 9.84 | 9.73 | 9.75 | 9.63 | -0.81% | 1,047,779 |
| Dec 15, 2025 | 9.72 | 9.84 | 9.68 | 9.83 | 9.71 | 1.65% | 1,234,175 |
| Dec 12, 2025 | 9.93 | 9.95 | 9.65 | 9.67 | 9.55 | -1.73% | 2,118,087 |
| Dec 11, 2025 | 9.92 | 10.00 | 9.74 | 9.84 | 9.72 | -1.70% | 1,788,308 |
| Dec 10, 2025 | 10.15 | 10.17 | 9.86 | 10.01 | 9.89 | -1.96% | 2,311,152 |
| Dec 9, 2025 | 10.53 | 10.53 | 10.21 | 10.21 | 10.08 | -5.20% | 2,243,304 |
| Dec 8, 2025 | 10.86 | 10.99 | 10.77 | 10.77 | 10.64 | -0.37% | 1,899,135 |
| Dec 5, 2025 | 10.86 | 10.91 | 10.77 | 10.81 | 10.68 | -1.10% | 1,338,674 |
| Dec 4, 2025 | 11.07 | 11.11 | 10.84 | 10.93 | 10.79 | -1.26% | 1,168,214 |