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

CMB.TECH NV Ordinary Shares (NY:CMBT)

8.610 +0.260 (+3.11%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 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 (%)
Aug 29, 2025 8.640 8.780 8.340 8.610 8,343,849 +0.26(+3.11%)
Aug 28, 2025 8.200 8.480 7.990 8.350 10,378,344 +0.44(+5.56%)
Aug 27, 2025 8.370 8.450 7.860 7.910 9,622,896 -0.63(-7.38%)
Aug 26, 2025 8.490 8.730 8.440 8.540 4,407,148 -0.11(-1.27%)
Aug 25, 2025 8.500 8.665 8.420 8.650 7,405,917 +0.22(+2.61%)
Aug 22, 2025 8.640 8.905 8.430 8.430 5,482,658 +0.13(+1.57%)
Aug 21, 2025 8.360 8.700 7.780 8.300 19,761,610 +0.26(+3.23%)
Aug 20, 2025 8.410 8.740 7.900 8.040 1,560,478 -0.27(-3.25%)
Aug 19, 2025 8.790 8.805 8.300 8.310 311,207 -0.35(-4.04%)
Aug 18, 2025 8.450 8.705 8.360 8.660 198,651 +0.20(+2.36%)
Aug 15, 2025 8.350 8.570 8.350 8.460 207,182 +0.17(+2.05%)
Aug 14, 2025 8.770 8.770 8.250 8.290 233,273 -0.49(-5.58%)
Aug 13, 2025 8.780 9.010 8.730 8.780 180,576 -0.05(-0.57%)
Aug 12, 2025 8.790 8.970 8.760 8.830 114,461 +0.07(+0.80%)
Aug 11, 2025 9.000 9.070 8.707 8.760 88,324 -0.31(-3.42%)
Aug 08, 2025 9.400 9.500 9.070 9.070 97,500 -0.33(-3.51%)
Aug 07, 2025 9.480 9.530 9.372 9.400 110,548 -0.09(-0.95%)
Aug 06, 2025 9.550 9.600 9.430 9.490 107,979 +0.04(+0.42%)
Aug 05, 2025 9.210 9.550 9.200 9.450 142,868 +0.27(+2.94%)
Aug 04, 2025 8.910 9.280 8.910 9.180 108,136 +0.20(+2.23%)
Aug 01, 2025 8.950 9.020 8.820 8.980 59,648 +0.17(+1.93%)
Jul 31, 2025 8.850 9.020 8.810 8.810 64,484 -0.19(-2.11%)
Jul 30, 2025 9.170 9.250 8.961 9.000 105,717 -0.21(-2.28%)
Jul 29, 2025 9.340 9.340 9.155 9.210 55,683 -0.10(-1.07%)
Jul 28, 2025 9.380 9.460 9.220 9.310 83,647 -0.03(-0.32%)
Jul 25, 2025 9.270 9.360 9.180 9.340 73,553 +0.01(+0.11%)
Jul 24, 2025 9.320 9.370 9.240 9.330 103,818 +0.04(+0.43%)
Jul 23, 2025 9.210 9.350 9.175 9.290 126,951 +0.14(+1.53%)
Jul 22, 2025 9.080 9.220 9.080 9.150 85,278 +0.05(+0.55%)
Jul 21, 2025 9.160 9.220 9.060 9.100 120,164 -0.10(-1.09%)
Jul 18, 2025 9.490 9.490 9.180 9.200 179,031 -0.17(-1.81%)
Jul 17, 2025 9.230 9.400 9.200 9.370 42,345 +0.12(+1.30%)
Jul 16, 2025 9.320 9.330 9.240 9.250 58,250 +0.04(+0.43%)
Jul 15, 2025 9.410 9.492 9.210 9.210 66,532 -0.21(-2.23%)
Jul 14, 2025 9.510 9.600 9.400 9.420 76,761 -0.21(-2.18%)
Jul 11, 2025 9.500 9.680 9.500 9.630 132,009 +0.10(+1.05%)
Jul 10, 2025 9.350 9.600 9.260 9.530 84,777 +0.27(+2.92%)
Jul 09, 2025 9.500 9.500 9.150 9.260 78,437 -0.28(-2.94%)
Jul 08, 2025 9.790 9.800 9.510 9.540 91,964 -0.25(-2.55%)
Jul 07, 2025 9.590 10.02 9.530 9.790 164,064 +0.18(+1.87%)
Jul 03, 2025 9.430 9.700 9.430 9.610 114,326 +0.18(+1.91%)
Jul 02, 2025 9.110 9.450 9.110 9.430 64,708 +0.40(+4.43%)
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.