Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CMB.TECH NV Ordinary Shares (NY:CMBT)

9.200 +0.270 (+3.02%)
Streaming Delayed Price Updated: 2:05 PM EDT, May 12, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 09, 2025 9.230 9.230 8.910 8.930 85,086 -0.26(-2.83%)
May 08, 2025 9.250 9.250 8.960 9.190 110,915 -0.09(-0.97%)
May 07, 2025 9.290 9.450 9.280 9.280 111,140 -0.09(-0.96%)
May 06, 2025 9.600 9.750 9.250 9.370 138,438 -0.19(-1.99%)
May 05, 2025 9.770 9.918 9.560 9.560 132,726 -0.18(-1.85%)
May 02, 2025 9.850 9.850 9.490 9.740 163,872 +0.31(+3.29%)
May 01, 2025 9.530 9.666 9.280 9.430 72,082 -0.08(-0.84%)
Apr 30, 2025 9.330 9.710 9.310 9.510 157,154 +0.21(+2.26%)
Apr 29, 2025 9.170 9.354 9.150 9.300 74,388 +0.13(+1.42%)
Apr 28, 2025 9.290 9.350 9.060 9.170 175,878 +0.03(+0.33%)
Apr 25, 2025 8.790 9.230 8.620 9.140 244,538 +0.34(+3.86%)
Apr 24, 2025 8.760 8.880 8.535 8.800 200,118 +0.05(+0.57%)
Apr 23, 2025 9.110 9.240 8.700 8.750 620,593 -0.12(-1.35%)
Apr 22, 2025 8.700 8.940 8.650 8.870 92,237 +0.17(+1.95%)
Apr 21, 2025 8.960 8.980 8.660 8.700 85,799 -0.37(-4.08%)
Apr 17, 2025 8.790 9.220 8.710 9.070 56,979 +0.29(+3.30%)
Apr 16, 2025 8.750 9.000 8.666 8.780 54,263 +0.06(+0.69%)
Apr 15, 2025 8.940 9.010 8.720 8.720 59,048 -0.22(-2.46%)
Apr 14, 2025 9.100 9.220 8.820 8.940 81,963 +0.22(+2.52%)
Apr 11, 2025 8.390 8.758 8.305 8.720 72,614 +0.71(+8.86%)
Apr 10, 2025 8.280 8.295 7.958 8.010 60,118 -0.35(-4.19%)
Apr 09, 2025 7.770 8.500 7.650 8.360 80,182 +0.50(+6.36%)
Apr 08, 2025 8.550 8.740 7.850 7.860 129,238 -0.36(-4.38%)
Apr 07, 2025 7.810 8.309 7.650 8.220 118,587 +0.12(+1.48%)
Apr 04, 2025 8.370 8.380 7.803 8.100 150,661 -0.59(-6.79%)
Apr 03, 2025 8.850 8.965 8.620 8.690 80,843 -0.44(-4.82%)
Apr 02, 2025 9.170 9.200 8.800 9.130 62,882 -0.07(-0.76%)
Apr 01, 2025 9.130 9.249 9.030 9.200 32,910 +0.12(+1.32%)
Mar 31, 2025 9.110 9.170 8.850 9.080 54,385 -0.08(-0.87%)
Mar 28, 2025 9.510 9.530 9.139 9.160 65,373 -0.46(-4.78%)
Mar 27, 2025 9.800 9.960 9.450 9.620 92,035 -0.29(-2.93%)
Mar 26, 2025 9.980 10.20 9.800 9.910 67,415 +0.17(+1.75%)
Mar 25, 2025 9.640 9.935 9.620 9.740 61,912 +0.21(+2.20%)
Mar 24, 2025 9.400 9.650 9.392 9.530 65,281 +0.14(+1.49%)
Mar 21, 2025 9.640 9.640 9.258 9.390 43,304 -0.36(-3.69%)
Mar 20, 2025 9.690 9.890 9.494 9.750 41,766 -0.10(-1.02%)
Mar 19, 2025 9.490 9.910 9.490 9.850 83,884 +0.43(+4.56%)
Mar 18, 2025 9.470 9.670 9.310 9.420 64,871 -0.12(-1.26%)
Mar 17, 2025 9.210 9.720 9.210 9.540 106,209 +0.43(+4.72%)
Mar 14, 2025 9.210 9.210 8.938 9.110 55,383 +0.07(+0.77%)
Mar 13, 2025 8.910 9.230 8.900 9.040 73,936 +0.17(+1.92%)
Mar 12, 2025 8.910 9.080 8.820 8.870 55,821 +0.07(+0.80%)
Mar 11, 2025 8.890 9.090 8.580 8.800 93,711 -0.06(-0.68%)
Mar 10, 2025 9.050 9.240 8.690 8.860 96,712 -0.19(-2.10%)
Mar 07, 2025 9.070 9.358 8.990 9.050 141,517 -0.05(-0.55%)
Mar 06, 2025 8.900 9.200 8.771 9.100 76,915 +0.41(+4.72%)
Mar 05, 2025 8.770 8.850 8.470 8.690 141,566 +0.02(+0.23%)
Mar 04, 2025 8.790 8.980 8.590 8.670 121,682 -0.14(-1.59%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.