5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+20.22%
3 MONTH PERFORMANCE
+20.09%
6 MONTH PERFORMANCE
+16.14%
YEAR-TO-DATE PERFORMANCE
+10.17%
1 YEAR PERFORMANCE
+2.53%
Cmb.Tech N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $11.07 | $10.93 (-1.26%) | $11.10 | $10.84 | 1.17 M | $2.78 B |
| 12/03/2025 | $11.19 | $11.07 (-1.07%) | $11.32 | $11.05 | 1.82 M | $2.82 B |
| 12/02/2025 | $10.70 | $10.82 (1.12%) | $10.83 | $10.56 | 1.44 M | $2.75 B |
| 12/01/2025 | $10.97 | $10.64 (-3.01%) | $11.01 | $10.61 | 2.61 M | $2.71 B |
| 11/28/2025 | $10.55 | $10.94 (3.7%) | $11.06 | $10.55 | 4.13 M | $2.79 B |
| 11/26/2025 | $10.16 | $10.13 (-0.3%) | $10.47 | $10.13 | 3.50 M | $1.97 B |
| 11/25/2025 | $10.02 | $10.15 (1.3%) | $10.28 | $9.97 | 2.24 M | $1.97 B |
| 11/24/2025 | $10.15 | $10.15 (0%) | $10.15 | $9.87 | 2.75 M | $1.97 B |
| 11/21/2025 | $9.96 | $10.05 (0.9%) | $10.16 | $9.84 | 3.04 M | $1.95 B |
| 11/20/2025 | $10.30 | $10.04 (-2.52%) | $10.49 | $10.04 | 3.32 M | $1.95 B |
| 11/19/2025 | $9.98 | $10.20 (2.2%) | $10.34 | $9.96 | 4.39 M | $1.98 B |
| 11/18/2025 | $9.60 | $9.92 (3.33%) | $9.94 | $9.56 | 3.65 M | $1.93 B |
| 11/17/2025 | $9.82 | $9.75 (-0.71%) | $10.05 | $9.71 | 1.93 M | $1.89 B |
| 11/14/2025 | $9.63 | $9.81 (1.87%) | $9.81 | $9.52 | 2.72 M | $1.91 B |
| 11/13/2025 | $9.70 | $9.96 (2.68%) | $10.26 | $9.70 | 4.46 M | $1.93 B |
| 11/12/2025 | $9.58 | $9.64 (0.63%) | $9.64 | $9.50 | 1.52 M | $1.87 B |
| 11/11/2025 | $9.72 | $9.59 (-1.34%) | $9.77 | $9.59 | 1.53 M | $1.86 B |
| 11/10/2025 | $9.48 | $9.70 (2.32%) | $9.74 | $9.45 | 2.57 M | $1.88 B |
| 11/07/2025 | $9.32 | $9.49 (1.82%) | $9.49 | $9.27 | 2.02 M | $1.84 B |
| 11/06/2025 | $9.16 | $9.25 (0.98%) | $9.31 | $9.14 | 1.35 M | $1.80 B |
| 11/05/2025 | $9.16 | $9.10 (-0.66%) | $9.23 | $9.05 | 2.11 M | $1.77 B |
| 11/04/2025 | $9.20 | $9.09 (-1.2%) | $9.24 | $9.08 | 2.09 M | $1.77 B |
| 11/03/2025 | $9.53 | $9.38 (-1.57%) | $9.55 | $9.32 | 1.64 M | $1.82 B |
| 10/31/2025 | $9.42 | $9.70 (2.97%) | $9.72 | $9.32 | 2.59 M | $1.88 B |
| 10/30/2025 | $9.33 | $9.39 (0.64%) | $9.48 | $9.28 | 1.70 M | $1.82 B |
| 10/29/2025 | $9.24 | $9.39 (1.62%) | $9.48 | $9.20 | 2.80 M | $1.82 B |
| 10/28/2025 | $9.11 | $9.11 (0%) | $9.19 | $9.04 | 2.79 M | $1.77 B |
| 10/27/2025 | $9.24 | $9.17 (-0.76%) | $9.32 | $9.13 | 2.36 M | $1.78 B |
| 10/24/2025 | $9.60 | $9.33 (-2.81%) | $9.62 | $9.32 | 2.03 M | $1.81 B |
| 10/23/2025 | $9.62 | $9.64 (0.21%) | $9.72 | $9.49 | 2.48 M | $1.87 B |
| 10/22/2025 | $9.23 | $9.50 (2.93%) | $9.51 | $9.19 | 1.89 M | $1.85 B |
| 10/21/2025 | $9.62 | $9.32 (-3.12%) | $9.62 | $9.28 | 1.81 M | $1.81 B |
| 10/20/2025 | $9.61 | $9.69 (0.83%) | $9.76 | $9.56 | 1.21 M | $1.88 B |
| 10/17/2025 | $9.50 | $9.63 (1.37%) | $9.65 | $9.41 | 1.04 M | $1.87 B |
| 10/16/2025 | $9.49 | $9.63 (1.48%) | $9.80 | $9.48 | 1.99 M | $1.87 B |
| 10/15/2025 | $9.28 | $9.43 (1.62%) | $9.48 | $9.28 | 1.57 M | $1.83 B |
| 10/14/2025 | $9.10 | $9.25 (1.65%) | $9.31 | $8.95 | 2.91 M | $1.80 B |
| 10/13/2025 | $9.43 | $9.48 (0.53%) | $9.91 | $9.43 | 3.16 M | $1.84 B |
| 10/10/2025 | $9.08 | $9.20 (1.32%) | $9.39 | $8.98 | 3.48 M | $1.79 B |
| 10/09/2025 | $9.01 | $9.08 (0.78%) | $9.20 | $9.00 | 1.70 M | $1.76 B |
| 10/08/2025 | $9.07 | $9.01 (-0.66%) | $9.10 | $8.88 | 1.96 M | $1.75 B |
| 10/07/2025 | $9.29 | $9.11 (-1.94%) | $9.29 | $9.05 | 2.29 M | $1.77 B |
| 10/06/2025 | $9.35 | $9.42 (0.75%) | $9.44 | $9.30 | 1.42 M | $1.83 B |
| 10/03/2025 | $9.18 | $9.40 (2.4%) | $9.42 | $9.14 | 1.91 M | $1.83 B |
| 10/02/2025 | $9.35 | $9.15 (-2.14%) | $9.36 | $9.04 | 2.07 M | $1.78 B |
| 10/01/2025 | $9.34 | $9.34 (0%) | $9.46 | $9.28 | 1.15 M | $1.81 B |
| 09/30/2025 | $9.42 | $9.39 (-0.32%) | $9.48 | $9.33 | 1.86 M | $1.82 B |
| 09/29/2025 | $9.88 | $9.60 (-2.83%) | $9.88 | $9.52 | 2.13 M | $1.86 B |
| 09/26/2025 | $9.99 | $9.93 (-0.6%) | $10.10 | $9.87 | 1.45 M | $1.93 B |
| 09/25/2025 | $9.84 | $9.64 (-2.03%) | $9.89 | $9.59 | 2.39 M | $1.87 B |
| 09/24/2025 | $10.04 | $10.05 (0.1%) | $10.37 | $10.03 | 2.92 M | $1.95 B |
| 09/23/2025 | $9.35 | $10.20 (9.09%) | $10.23 | $9.34 | 6.99 M | $1.98 B |
| 09/22/2025 | $9.14 | $9.27 (1.42%) | $9.34 | $9.09 | 2.15 M | $1.80 B |
| 09/19/2025 | $9.33 | $9.20 (-1.39%) | $9.33 | $9.13 | 3.20 M | $1.79 B |
| 09/18/2025 | $9.59 | $9.51 (-0.83%) | $9.63 | $9.48 | 2.29 M | $1.85 B |
| 09/17/2025 | $9.39 | $9.45 (0.64%) | $9.50 | $9.34 | 1.92 M | $1.84 B |
| 09/16/2025 | $9.67 | $9.41 (-2.69%) | $9.69 | $9.35 | 2.26 M | $1.83 B |
| 09/15/2025 | $9.72 | $9.67 (-0.51%) | $9.97 | $9.66 | 3.82 M | $1.88 B |
| 09/12/2025 | $9.69 | $9.66 (-0.31%) | $9.80 | $9.60 | 3.47 M | $1.88 B |
| 09/11/2025 | $9.34 | $9.38 (0.43%) | $9.51 | $9.31 | 2.05 M | $1.82 B |
| 09/10/2025 | $9.67 | $9.48 (-1.96%) | $9.76 | $9.40 | 1.87 M | $1.84 B |
| 09/09/2025 | $9.74 | $9.87 (1.33%) | $9.92 | $9.67 | 3.48 M | $1.92 B |
| 09/08/2025 | $9.43 | $9.50 (0.74%) | $9.55 | $9.34 | 2.73 M | $1.85 B |
| 09/05/2025 | $9.00 | $9.11 (1.22%) | $9.12 | $8.91 | 2.55 M | $1.77 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.