NYSE : CMBT
Cmb.Tech NV — Price history
Energy · Oil & Gas Midstream · Belgium
Last price 18.42 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 5.32B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Cmb.Tech NV (CMBT) closed at 17.625 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 17.93 | 18.11 | 17.28 | 17.625 | 776,273 | -4.32% |
| 2026-10-30 | 18.5 | 18.63 | 18.19 | 18.42 | 675,533 | -1.76% |
| 2026-10-29 | 18.6 | 18.81 | 18.47 | 18.75 | 416,256 | +1.46% |
| 2026-10-28 | 18.775 | 18.96 | 18.41 | 18.48 | 842,943 | +1.48% |
| 2026-10-27 | 18.35 | 18.53 | 18.14 | 18.21 | 1,156,087 | -0.82% |
| 2026-10-26 | 18.55 | 18.65 | 18.295 | 18.36 | 534,159 | -0.54% |
| 2026-10-23 | 18.09 | 18.65 | 18.05 | 18.46 | 552,419 | +2.10% |
| 2026-10-22 | 17.94 | 18.3 | 17.76 | 18.08 | 694,858 | -1.42% |
| 2026-10-21 | 17.96 | 18.405 | 17.85 | 18.34 | 1,700,288 | +5.22% |
| 2026-10-20 | 17.1 | 17.68 | 17.09 | 17.43 | 1,146,433 | +0.46% |
| 2026-10-19 | 17.795 | 17.91 | 17.08 | 17.35 | 1,679,048 | +0.58% |
| 2026-10-16 | 18.01 | 18.01 | 17.23 | 17.25 | 1,731,351 | -0.54% |
| 2026-10-15 | 18.24 | 18.61 | 17.85 | 17.92 | 2,474,153 | -5.63% |
| 2026-10-14 | 20.44 | 20.5 | 18.77 | 18.99 | 3,015,636 | -8.66% |
| 2026-10-13 | 20.94 | 20.99 | 20.67 | 20.79 | 842,234 | -0.62% |
| 2026-10-12 | 20.72 | 21.19 | 20.68 | 20.92 | 1,676,767 | +1.55% |
| 2026-10-09 | 20.67 | 20.85 | 20.5 | 20.6 | 1,537,142 | -1.01% |
| 2026-10-08 | 20.51 | 20.885 | 20.36 | 20.81 | 1,086,318 | +4.31% |
| 2026-10-07 | 19.77 | 20.29 | 19.77 | 19.95 | 1,125,258 | +1.37% |
| 2026-10-06 | 19.69 | 19.87 | 19.545 | 19.68 | 1,361,028 | -1.55% |
| 2026-10-05 | 20.23 | 20.26 | 19.6 | 19.99 | 1,281,260 | +0.71% |
| 2026-10-02 | 19.61 | 19.86 | 19.44 | 19.85 | 729,711 | +1.22% |
| 2026-10-01 | 19.06 | 19.66 | 19.045 | 19.61 | 710,072 | +3.59% |
| 2026-09-30 | 19.09 | 19.3 | 18.855 | 18.93 | 1,926,273 | -0.11% |
| 2026-09-29 | 18.83 | 19.12 | 18.76 | 18.95 | 1,231,131 | -0.52% |
| 2026-09-28 | 19.29 | 19.36 | 19.015 | 19.05 | 705,387 | +0.21% |
| 2026-09-25 | 18.79 | 19.19 | 18.69 | 19.01 | 857,739 | -0.16% |
| 2026-09-24 | 19 | 19.37 | 18.923 | 19.04 | 1,244,007 | -0.63% |
| 2026-09-23 | 19.4 | 19.45 | 18.96 | 19.16 | 715,331 | -0.93% |
| 2026-09-22 | 19.27 | 19.6 | 19.12 | 19.34 | 1,150,168 | -1.63% |
| 2026-09-21 | 19.75 | 20.27 | 19.62 | 19.66 | 994,374 | -3.10% |
| 2026-09-18 | 20.21 | 20.375 | 20.07 | 20.29 | 601,921 | -0.59% |
| 2026-09-17 | 20.38 | 20.82 | 20.31 | 20.41 | 1,543,563 | +3.81% |
| 2026-09-16 | 19.52 | 19.97 | 19.48 | 19.66 | 673,358 | +0.51% |
| 2026-09-15 | 19.36 | 19.67 | 19.22 | 19.56 | 1,061,727 | +0.72% |
| 2026-09-14 | 19.34 | 19.495 | 19.07 | 19.42 | 1,048,187 | -0.31% |
| 2026-09-11 | 19.25 | 19.61 | 19.2 | 19.48 | 1,057,516 | +0.52% |
| 2026-09-10 | 19.25 | 19.43 | 19.2 | 19.38 | 1,231,851 | +0.16% |
| 2026-09-09 | 19.49 | 19.495 | 19.06 | 19.35 | 1,009,321 | +0.62% |
| 2026-09-08 | 19.82 | 19.905 | 19.22 | 19.23 | 1,448,419 | -1.33% |
| 2026-09-04 | 19.3 | 19.61 | 19.3 | 19.49 | 1,587,472 | +4.22% |
| 2026-09-03 | 18.91 | 19.04 | 18.5 | 18.7 | 1,149,622 | -0.27% |
| 2026-09-02 | 18.5 | 18.795 | 18.4 | 18.75 | 2,228,406 | +2.63% |
| 2026-09-01 | 18.28 | 18.55 | 18.11 | 18.27 | 964,244 | -0.05% |
| 2026-08-31 | 18.82 | 18.85 | 18.1 | 18.28 | 1,044,452 | -0.38% |
| 2026-08-28 | 18.58 | 18.85 | 18.27 | 18.35 | 874,110 | +0.38% |
| 2026-08-27 | 17.78 | 18.415 | 17.78 | 18.28 | 1,656,371 | +3.57% |
| 2026-08-26 | 17.91 | 18.045 | 17.515 | 17.65 | 1,610,743 | -2.86% |
| 2026-08-25 | 18.1 | 18.26 | 17.95 | 18.17 | 867,427 | +0.00% |
| 2026-08-24 | 17.95 | 18.195 | 17.94 | 18.17 | 817,933 | +0.66% |
| 2026-08-21 | 18 | 18.52 | 17.99 | 18.05 | 1,202,534 | +2.44% |
| 2026-08-20 | 17.85 | 17.85 | 17.49 | 17.62 | 743,085 | -1.34% |
| 2026-08-19 | 17.82 | 17.99 | 17.74 | 17.86 | 1,108,102 | +2.12% |
| 2026-08-18 | 17.4 | 17.58 | 17.16 | 17.49 | 704,179 | +0.69% |
| 2026-08-17 | 17.45 | 17.54 | 17.29 | 17.37 | 668,084 | +0.75% |
| 2026-08-14 | 17.11 | 17.3 | 17.03 | 17.24 | 839,255 | +1.65% |
| 2026-08-13 | 16.76 | 17.175 | 16.76 | 16.96 | 598,429 | +1.25% |
| 2026-08-12 | 16.11 | 16.85 | 16.105 | 16.75 | 1,358,671 | +2.76% |
| 2026-08-11 | 16.65 | 16.65 | 16.05 | 16.3 | 1,355,525 | +1.24% |
| 2026-08-10 | 16.54 | 16.59 | 16.08 | 16.1 | 840,662 | -1.17% |
| 2026-08-07 | 16.5 | 16.68 | 16.15 | 16.29 | 794,946 | -0.73% |
| 2026-08-06 | 16.3 | 16.5 | 16.23 | 16.41 | 1,021,413 | +3.14% |
| 2026-08-05 | 16.46 | 16.48 | 15.91 | 15.91 | 1,876,961 | -0.06% |
| 2026-08-04 | 16.22 | 16.3 | 15.855 | 15.92 | 706,161 | -2.03% |
| 2026-08-03 | 16.29 | 16.4 | 15.96 | 16.25 | 731,877 | +0.56% |
| 2026-07-31 | 16.14 | 16.31 | 16.07 | 16.16 | 620,673 | +0.94% |
| 2026-07-30 | 15.65 | 16.09 | 15.58 | 16.01 | 836,320 | +2.69% |
| 2026-07-29 | 15.73 | 15.85 | 15.49 | 15.59 | 536,924 | +1.23% |
| 2026-07-28 | 15.36 | 15.595 | 15.285 | 15.4 | 554,375 | +0.13% |
| 2026-07-27 | 15.18 | 15.54 | 15.12 | 15.38 | 625,641 | -2.29% |
| 2026-07-24 | 15.54 | 15.975 | 15.54 | 15.74 | 679,203 | +0.83% |
| 2026-07-23 | 15.49 | 15.705 | 15.43 | 15.61 | 392,719 | +1.76% |
| 2026-07-22 | 15.67 | 15.67 | 15.3 | 15.34 | 547,320 | -1.60% |
| 2026-07-21 | 15.26 | 15.625 | 15.06 | 15.59 | 796,802 | +3.38% |
| 2026-07-20 | 14.93 | 15.275 | 14.92 | 15.08 | 725,025 | +0.80% |
| 2026-07-17 | 15.25 | 15.27 | 14.83 | 14.96 | 931,159 | -3.42% |
| 2026-07-16 | 15.35 | 15.813 | 15.35 | 15.49 | 843,065 | -0.58% |
| 2026-07-15 | 15.73 | 15.75 | 15.34 | 15.58 | 576,124 | -1.27% |
| 2026-07-14 | 15.69 | 16.02 | 15.66 | 15.78 | 921,544 | +2.20% |
| 2026-07-13 | 15.87 | 15.91 | 15.435 | 15.44 | 909,007 | -0.83% |
| 2026-07-10 | 15 | 15.595 | 15 | 15.57 | 1,028,604 | +4.29% |
| 2026-07-09 | 15.31 | 15.44 | 14.795 | 14.93 | 1,249,147 | -3.68% |
| 2026-07-08 | 15.41 | 15.58 | 15.26 | 15.5 | 765,727 | +1.84% |
| 2026-07-07 | 15.14 | 15.36 | 15.08 | 15.22 | 888,583 | +0.07% |
| 2026-07-06 | 14.95 | 15.45 | 14.83 | 15.21 | 1,373,458 | +4.46% |
| 2026-07-02 | 14.76 | 14.98 | 14.51 | 14.56 | 1,247,180 | +3.63% |
| 2026-07-01 | 13.99 | 14.29 | 13.99 | 14.05 | 984,845 | +0.43% |
| 2026-06-30 | 14.08 | 14.33 | 13.895 | 13.99 | 1,790,466 | -0.64% |
| 2026-06-29 | 14.42 | 14.61 | 14.04 | 14.08 | 1,182,619 | -0.14% |
| 2026-06-26 | 14.23 | 14.43 | 13.935 | 14.1 | 1,642,783 | -3.23% |
| 2026-06-25 | 15.04 | 15.25 | 14.385 | 14.57 | 1,514,771 | -5.76% |
| 2026-06-24 | 15.77 | 15.84 | 15.341 | 15.46 | 922,311 | -3.13% |
| 2026-06-23 | 15.27 | 16.07 | 15.27 | 15.96 | 1,350,263 | +4.52% |
| 2026-06-22 | 14.69 | 15.385 | 14.69 | 15.27 | 1,835,959 | +5.89% |
| 2026-06-18 | 14.25 | 14.46 | 13.988 | 14.42 | 1,494,800 | -1.97% |
| 2026-06-17 | 15.12 | 15.12 | 14.68 | 14.71 | 1,061,428 | -2.45% |
| 2026-06-16 | 15.41 | 15.45 | 14.91 | 15.08 | 1,089,126 | -2.27% |
| 2026-06-15 | 15.42 | 15.51 | 15.18 | 15.43 | 1,315,487 | -0.45% |
| 2026-06-12 | 14.84 | 15.5 | 14.782 | 15.5 | 784,591 | +3.75% |
| 2026-06-11 | 15.06 | 15.28 | 14.89 | 14.94 | 1,039,927 | +0.47% |
| 2026-06-10 | 14.68 | 15.155 | 14.61 | 14.87 | 1,366,329 | +1.23% |
| 2026-06-09 | 14.46 | 14.705 | 14.38 | 14.69 | 1,496,282 | +1.94% |
| 2026-06-08 | 14.74 | 14.86 | 14.335 | 14.41 | 1,375,173 | -2.50% |
| 2026-06-05 | 14.42 | 14.9 | 14.34 | 14.78 | 1,451,342 | +2.35% |
| 2026-06-04 | 14.66 | 14.8 | 14.43 | 14.44 | 1,327,619 | -2.50% |
| 2026-06-03 | 14.57 | 15.02 | 14.43 | 14.81 | 1,499,012 | +0.20% |
| 2026-06-02 | 15.55 | 15.55 | 15.22 | 15.36 | 1,447,422 | -1.85% |
| 2026-06-01 | 15.44 | 15.69 | 15.37 | 15.65 | 1,607,102 | +1.16% |
| 2026-05-29 | 15.29 | 15.645 | 15.255 | 15.47 | 1,651,659 | -0.39% |
| 2026-05-28 | 15.9 | 15.93 | 15.51 | 15.53 | 1,644,024 | -1.40% |
| 2026-05-27 | 16.23 | 16.36 | 15.66 | 15.75 | 2,036,464 | -4.08% |
| 2026-05-26 | 16.68 | 16.83 | 16.34 | 16.42 | 1,663,352 | -2.55% |
| 2026-05-22 | 16.87 | 16.959 | 16.53 | 16.85 | 1,646,720 | -1.81% |
| 2026-05-21 | 17.5 | 17.72 | 17.125 | 17.16 | 1,961,176 | -0.58% |
| 2026-05-20 | 16.725 | 17.4 | 16.65 | 17.26 | 3,936,267 | +3.91% |
| 2026-05-19 | 16 | 17.075 | 15.87 | 16.61 | 7,537,237 | +10.29% |
| 2026-05-18 | 14.92 | 15.155 | 14.87 | 15.06 | 1,762,851 | +0.80% |
| 2026-05-15 | 14.73 | 14.975 | 14.63 | 14.94 | 934,129 | +0.27% |
| 2026-05-14 | 14.92 | 15.08 | 14.83 | 14.9 | 908,054 | -0.53% |
| 2026-05-13 | 15.47 | 15.57 | 14.845 | 14.98 | 1,864,517 | -1.12% |