CMB.TECH NV Ordinary Shares (CMBT)

11.40
+0.12 (1.06%)
NYSE · Last Trade: Jan 10th, 6:03 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For CMB.TECH NV Ordinary Shares (CMBT)

DateOpenHighLowCloseVolumeAdjusted Close
1/09/202611.3711.4111.1311.403,836,86011.40
1/08/202611.0011.3610.9411.287,331,98111.28
1/07/202610.0310.6310.0110.583,348,14910.58
1/06/20269.7310.139.739.802,728,8279.80
1/05/20269.629.769.559.601,624,9229.60
1/02/20269.869.869.379.462,195,4279.46
12/31/20259.489.669.479.651,143,2899.65
12/30/20259.739.759.509.531,341,3799.53
12/29/20259.629.839.629.731,088,3809.73
12/26/20259.619.759.549.70966,2699.70
12/24/20259.579.609.469.59450,3859.59
12/23/20259.529.599.479.491,929,6199.49
12/22/20259.639.789.569.721,167,4039.72
12/19/20259.429.649.429.601,409,0769.60
12/18/20259.659.679.469.481,460,4099.48
12/17/20259.709.799.499.691,583,5199.69
12/16/20259.799.849.739.751,047,6289.75
12/15/20259.729.849.689.831,233,9669.83
12/12/20259.939.959.659.672,118,0879.67
12/11/20259.9210.009.749.841,788,3089.84
12/10/202510.1510.179.8610.012,309,14810.01
12/09/202510.5310.5310.2110.212,242,80710.21
12/08/202510.8610.9910.7710.771,389,38910.77
12/05/202510.8610.9110.7710.811,338,67410.81
12/04/202511.0711.1110.8410.931,168,18610.93
12/03/202511.1911.3211.0511.071,817,22211.07
12/02/202510.7010.8310.5610.821,442,79210.82
12/01/202510.9711.0110.6110.642,604,62810.64
11/28/202510.5511.0510.5510.944,128,60610.94
11/26/202510.1610.4710.1310.133,504,43610.13
11/25/202510.0210.289.9710.152,235,06810.15
11/24/202510.1510.159.8710.152,746,51010.15
11/21/20259.9610.169.8410.053,039,56410.05
11/20/202510.3010.4910.0410.043,319,00910.04
11/19/20259.9810.349.9610.204,384,69810.20
11/18/20259.609.949.569.923,648,7979.92
11/17/20259.8210.049.719.751,927,7359.75
11/14/20259.639.819.529.812,716,9869.81
11/13/20259.7010.269.709.964,457,7209.96
11/12/20259.589.649.509.641,521,4309.64
11/11/20259.729.779.599.591,531,1569.59
11/10/20259.489.739.459.702,573,6569.70
11/07/20259.329.499.279.492,017,7389.49
11/06/20259.169.319.149.251,351,4309.25
11/05/20259.169.239.059.102,106,8249.10
11/04/20259.209.249.089.092,085,6179.09
11/03/20259.539.559.329.381,640,1439.38
10/31/20259.429.729.329.702,588,9229.70
10/30/20259.339.489.289.391,691,7419.39
10/29/20259.249.489.209.392,801,5589.39
10/28/20259.119.199.049.112,793,9539.11
10/27/20259.249.329.139.172,360,4359.17
10/24/20259.609.629.329.332,030,5739.33
10/23/20259.629.719.499.642,479,8029.64
10/22/20259.239.519.199.501,885,4099.50
10/21/20259.629.629.289.321,805,7619.32
10/20/20259.619.769.569.691,211,1819.69
10/17/20259.509.659.419.631,035,4689.63
10/16/20259.499.809.489.631,991,9519.63
10/15/20259.289.489.289.431,572,4269.43
10/14/20259.109.318.959.252,913,0579.25
10/13/20259.439.919.439.483,153,9169.48
10/10/20259.089.398.989.203,478,6239.20