Cabot Corporation (CBT)
NYSE: CBT
· Real-Time Price · USD
75.15
-0.45 (-0.60%)
At close: Oct 03, 2025, 3:59 PM
75.17
0.03%
After-hours: Oct 03, 2025, 05:29 PM EDT
CBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 75.34 | 76.14 | 74.90 | 75.17 | 75.17 | -0.57% | 275,516 |
| Oct 2, 2025 | 75.28 | 76.12 | 74.93 | 75.60 | 75.60 | 0.43% | 304,800 |
| Oct 1, 2025 | 75.60 | 76.12 | 74.90 | 75.28 | 75.28 | -1.01% | 416,100 |
| Sep 30, 2025 | 75.86 | 76.70 | 75.56 | 76.05 | 76.05 | -0.21% | 396,338 |
| Sep 29, 2025 | 77.56 | 77.56 | 75.81 | 76.21 | 76.21 | -1.32% | 291,203 |
| Sep 26, 2025 | 75.66 | 77.90 | 75.66 | 77.23 | 77.23 | 2.28% | 340,904 |
| Sep 25, 2025 | 75.65 | 75.82 | 74.81 | 75.51 | 75.51 | -0.51% | 506,200 |
| Sep 24, 2025 | 76.33 | 77.33 | 75.79 | 75.90 | 75.90 | -0.73% | 320,321 |
| Sep 23, 2025 | 76.36 | 77.18 | 76.24 | 76.46 | 76.46 | 0.26% | 326,444 |
| Sep 22, 2025 | 77.10 | 77.11 | 75.58 | 76.26 | 76.26 | -1.61% | 242,800 |
| Sep 19, 2025 | 78.26 | 78.26 | 76.62 | 77.51 | 77.51 | -0.74% | 870,600 |
| Sep 18, 2025 | 77.50 | 78.46 | 76.93 | 78.09 | 78.09 | 1.46% | 235,000 |
| Sep 17, 2025 | 77.91 | 80.37 | 76.69 | 76.97 | 76.97 | -1.21% | 361,514 |
| Sep 16, 2025 | 79.16 | 79.17 | 77.77 | 77.91 | 77.91 | -1.29% | 306,218 |
| Sep 15, 2025 | 79.41 | 80.00 | 78.44 | 78.93 | 78.93 | -0.09% | 284,114 |
| Sep 12, 2025 | 81.45 | 81.72 | 78.94 | 79.00 | 79.00 | -3.03% | 317,300 |
| Sep 11, 2025 | 79.11 | 81.57 | 79.11 | 81.47 | 81.47 | 2.91% | 343,632 |
| Sep 10, 2025 | 79.92 | 80.97 | 79.09 | 79.17 | 79.17 | -1.58% | 375,511 |
| Sep 9, 2025 | 81.06 | 81.06 | 79.81 | 80.44 | 80.44 | -0.81% | 266,546 |
| Sep 8, 2025 | 80.80 | 81.44 | 78.94 | 81.10 | 81.10 | 0.06% | 292,837 |
Page 1 of 136