Cmb.Tech N.V. (CMBT)
NYSE: CMBT
· Real-Time Price · USD
8.46
0.16 (1.93%)
At close: Aug 22, 2025, 3:59 PM
8.55
1.06%
After-hours: Aug 22, 2025, 07:58 PM EDT
CMBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 8.64 | 8.90 | 8.43 | 8.43 | 8.43 | 1.57% | 5,480,281 |
| Aug 21, 2025 | 8.36 | 8.70 | 7.78 | 8.30 | 8.30 | 3.23% | 19,766,634 |
| Aug 20, 2025 | 8.41 | 8.74 | 7.90 | 8.04 | 8.04 | -3.25% | 1,566,234 |
| Aug 19, 2025 | 8.79 | 8.81 | 8.30 | 8.31 | 8.31 | -4.04% | 311,208 |
| Aug 18, 2025 | 8.45 | 8.71 | 8.36 | 8.66 | 8.66 | 2.36% | 198,652 |
| Aug 15, 2025 | 8.35 | 8.57 | 8.35 | 8.46 | 8.46 | 2.05% | 207,182 |
| Aug 14, 2025 | 8.77 | 8.77 | 8.25 | 8.29 | 8.29 | -5.58% | 233,400 |
| Aug 13, 2025 | 8.78 | 9.01 | 8.73 | 8.78 | 8.78 | -0.57% | 180,884 |
| Aug 12, 2025 | 8.79 | 8.97 | 8.76 | 8.83 | 8.83 | 0.80% | 114,500 |
| Aug 11, 2025 | 9.00 | 9.07 | 8.71 | 8.76 | 8.76 | -3.42% | 88,328 |
| Aug 8, 2025 | 9.40 | 9.50 | 9.07 | 9.07 | 9.07 | -3.51% | 97,500 |
| Aug 7, 2025 | 9.48 | 9.53 | 9.37 | 9.40 | 9.40 | -0.95% | 110,598 |
| Aug 6, 2025 | 9.55 | 9.60 | 9.43 | 9.49 | 9.49 | 0.42% | 108,000 |
| Aug 5, 2025 | 9.21 | 9.55 | 9.20 | 9.45 | 9.45 | 2.94% | 142,948 |
| Aug 4, 2025 | 8.91 | 9.28 | 8.91 | 9.18 | 9.18 | 2.23% | 108,137 |
| Aug 1, 2025 | 8.95 | 9.02 | 8.82 | 8.98 | 8.98 | 1.93% | 59,648 |
| Jul 31, 2025 | 8.85 | 9.02 | 8.81 | 8.81 | 8.81 | -2.11% | 64,503 |
| Jul 30, 2025 | 9.17 | 9.25 | 8.96 | 9.00 | 9.00 | -2.28% | 105,718 |
| Jul 29, 2025 | 9.34 | 9.34 | 9.15 | 9.21 | 9.21 | -1.07% | 55,784 |
| Jul 28, 2025 | 9.38 | 9.46 | 9.22 | 9.31 | 9.31 | -0.32% | 83,648 |