Skip to main content
CMBT logo

Cmb.Tech NV

CMBTNYSEEnergyOil & Gas Midstream

$18.21Today:- (-)1Y +87.55%

As of Oct 27, 2026 close

Market cap
$5.28B
P/E (TTM)
6.27
Forward P/E
2.93
Dividend yield
7.56%
52-week range
$9.04$21.19
Volume (live)
-
Avg. volume (3M)
1.22M

Cmb.Tech NV (CMBT) Historical Stock Prices

Analyze Cmb.Tech NV (CMBT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Cmb.Tech NV (CMBT) Interactive Price Chart

Interactive historical price chart showing Cmb.Tech NV stock price movements and trends across multiple time periods.

Loading chart...

CMBT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
CMBT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 202618.3518.5318.1418.2118.211.16M
Oct 26, 202618.5518.6518.3018.3618.36534.16K
Oct 23, 202618.0918.6518.0518.4618.46552.42K
Oct 22, 202617.9418.3017.7618.0818.08694.86K
Oct 21, 202617.9618.4117.8518.3418.341.70M
Oct 20, 202617.1017.6817.0917.4317.431.15M
Oct 19, 202617.8017.9117.0817.3517.351.68M
Oct 16, 202618.0118.0117.2317.2517.251.73M
Oct 15, 202618.2418.6117.8517.9217.342.47M
Oct 14, 202620.4420.5018.7718.9918.383.02M
Oct 13, 202620.9420.9920.6720.7920.12842.23K
Oct 12, 202620.7221.1920.6820.9220.251.68M
Oct 9, 202620.6720.8520.5020.6019.941.54M
Oct 8, 202620.5120.8920.3620.8120.141.09M
Oct 7, 202619.7720.2919.7719.9519.311.13M
Oct 6, 202619.6919.8719.5519.6819.051.36M
Oct 5, 202620.2320.2619.6019.9919.351.28M
Oct 2, 202619.6119.8619.4419.8519.21729.71K
Oct 1, 202619.0619.6619.0519.6118.98710.07K
Sep 30, 202619.0919.3018.8618.9318.321.93M
Sep 29, 202618.8319.1218.7618.9518.341.23M
Sep 28, 202619.2919.3619.0219.0518.44705.39K
Sep 25, 202618.7919.1918.6919.0118.40857.74K
Sep 24, 202619.0019.3718.9219.0418.431.24M
Sep 23, 202619.4019.4518.9619.1618.54715.33K
Sep 22, 202619.2719.6019.1219.3418.721.15M
Sep 21, 202619.7520.2719.6219.6619.03994.37K
Sep 18, 202620.2120.3820.0720.2919.64601.92K
Sep 17, 202620.3820.8220.3120.4119.751.54M
Sep 16, 202619.5219.9719.4819.6619.03673.36K
Sep 15, 202619.3619.6719.2219.5618.931.06M
Sep 14, 202619.3419.5019.0719.4218.791.05M
Sep 11, 202619.2519.6119.2019.4818.851.06M
Sep 10, 202619.2519.4319.2019.3818.761.23M
Sep 9, 202619.4919.5019.0619.3518.731.01M
Sep 8, 202619.8219.9119.2219.2318.611.45M
Sep 4, 202619.3019.6119.3019.4918.861.59M
Sep 3, 202618.9119.0418.5018.7018.101.15M
Sep 2, 202618.5018.8018.4018.7518.152.23M
Sep 1, 202618.2818.5518.1118.2717.68964.24K
Aug 31, 202618.8218.8518.1018.2817.691.04M
Aug 28, 202618.5818.8518.2718.3517.76874.11K
Aug 27, 202617.7818.4117.7818.2817.691.66M
Aug 26, 202617.9118.0517.5217.6517.081.61M
Aug 25, 202618.1018.2617.9518.1717.59867.43K
Aug 24, 202617.9518.2017.9418.1717.59817.93K
Aug 21, 202618.0018.5217.9918.0517.471.20M
Aug 20, 202617.8517.8517.4917.6217.05743.09K
Aug 19, 202617.8217.9917.7417.8617.281.11M
Aug 18, 202617.4017.5817.1617.4916.93704.18K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.