Dark

CMBT
CMB.TECH NV
stock NYSE

At Close

Aug 4, 2026 3:59:58 PM EDT

15.93USD-1.969%(-0.32)706,159

15.92Bid 15.94Ask 0.02Spread

Pre-market

Aug 3, 2026 9:02:30 AM EDT

16.40USD+1.485%(+0.24)0

After-hours

Aug 4, 2026 4:10:30 PM EDT

15.92USD-0.063%(-0.01)69,176

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	16.2300	16.270000	15.8600	15.9300	-1.969%	706,159	0.000%
2026-08-03	16.2900	16.400000	15.9600	16.2500	+0.557%	731,877	-1.969%
2026-07-31	16.1400	16.310000	16.0700	16.1600	+0.937%	620,674	-1.423%
2026-07-30	15.6500	16.090000	15.5800	16.0100	+2.694%	836,320	-0.500%
2026-07-29	15.7300	15.850000	15.4900	15.5900	+1.234%	536,924	+2.181%
2026-07-28	15.3600	15.595000	15.2850	15.4000	+0.130%	554,375	+3.442%
2026-07-27	15.1800	15.540000	15.1200	15.3800	-2.287%	625,642	+3.576%
2026-07-24	15.5400	15.975000	15.5400	15.7400	+0.833%	679,204	+1.207%
2026-07-23	15.4900	15.705000	15.4300	15.6100	+1.760%	392,720	+2.050%
2026-07-22	15.6700	15.670000	15.3000	15.3400	-1.604%	547,321	+3.846%
2026-07-21	15.2600	15.625000	15.0600	15.5900	+3.382%	796,803	+2.181%
2026-07-20	14.9300	15.275000	14.9200	15.0800	+0.802%	725,026	+5.637%
2026-07-17	15.2500	15.270000	14.8300	14.9600	-3.422%	931,159	+6.484%
2026-07-16	15.3500	15.812700	15.3500	15.4900	-0.578%	843,065	+2.841%
2026-07-15	15.7300	15.750000	15.3400	15.5800	-1.267%	576,124	+2.246%
2026-07-14	15.6900	16.020000	15.6600	15.7800	+2.202%	921,544	+0.951%
2026-07-13	15.8700	15.910000	15.4350	15.4400	-0.835%	909,007	+3.174%
2026-07-10	15.0000	15.595000	15.0000	15.5700	+4.287%	1,028,605	+2.312%
2026-07-09	15.3100	15.440000	14.7950	14.9300	-3.677%	1,249,148	+6.698%
2026-07-08	15.4100	15.580000	15.2600	15.5000	+1.840%	765,728	+2.774%
2026-07-07	15.1400	15.360000	15.0800	15.2200	+0.066%	888,583	+4.665%
2026-07-06	14.9500	15.450000	14.8300	15.2100	+4.464%	1,373,458	+4.734%
2026-07-02	14.7600	14.980000	14.5100	14.5600	+3.630%	1,247,180	+9.409%
2026-07-01	13.9900	14.290000	13.9900	14.0500	+0.429%	982,554	+13.381%
2026-06-30	14.0800	14.330000	13.8950	13.9900	-0.639%	1,790,466	+13.867%
2026-06-29	14.4200	14.610000	14.0400	14.0800	-0.142%	1,182,620	+13.139%
2026-06-26	14.2300	14.430000	13.9350	14.1000	-3.226%	1,642,783	+12.979%
2026-06-25	15.0400	15.250000	14.3850	14.5700	-5.757%	1,514,772	+9.334%
2026-06-24	15.7700	15.840000	15.3412	15.4600	-3.133%	922,311	+3.040%
2026-06-23	15.2700	16.070000	15.2700	15.9600	+4.519%	1,350,263	-0.188%
2026-06-22	14.6900	15.385000	14.6900	15.2700	+5.895%	1,835,960	+4.322%
2026-06-18	14.2500	14.460000	13.9876	14.4200	-1.971%	1,494,800	+10.472%
2026-06-17	15.1200	15.120000	14.6800	14.7100	-2.454%	1,061,428	+8.294%
2026-06-16	15.4100	15.450000	14.9100	15.0800	-2.268%	1,089,127	+5.637%
2026-06-15	15.4200	15.510000	15.1800	15.4300	-0.452%	1,315,488	+3.240%
2026-06-12	14.8400	15.500000	14.7820	15.5000	+3.748%	784,591	+2.774%
2026-06-11	15.0600	15.280000	14.8900	14.9400	+0.471%	1,039,927	+6.627%
2026-06-10	14.6800	15.155000	14.6100	14.8700	+1.225%	1,366,330	+7.128%
2026-06-09	14.4600	14.705000	14.3800	14.6900	+1.943%	1,496,282	+8.441%
2026-06-08	14.7400	14.860000	14.3350	14.4100	-2.503%	1,375,174	+10.548%
2026-06-05	14.4200	14.900000	14.3400	14.7800	+2.355%	1,451,343	+7.781%
2026-06-04	14.6600	14.800000	14.4300	14.4400	-2.498%	1,327,620	+10.319%
2026-06-03	14.5700	15.020000	14.4301	14.8100	-3.581%	1,499,013	+7.562%
2026-06-02	15.5500	15.550000	15.2200	15.3600	-1.853%	1,447,423	+3.711%
2026-06-01	15.4400	15.690000	15.3700	15.6500	+1.164%	1,607,103	+1.789%
2026-05-29	15.2900	15.645000	15.2550	15.4700	-0.386%	1,651,659	+2.973%
2026-05-28	15.9000	15.930000	15.5100	15.5300	-1.397%	1,644,025	+2.576%
2026-05-27	16.2300	16.360000	15.6600	15.7500	-4.080%	2,036,465	+1.143%
2026-05-26	16.6800	16.830000	16.3400	16.4200	-2.552%	1,663,352	-2.984%
2026-05-22	16.8700	16.959000	16.5300	16.8500	-1.807%	1,646,721	-5.460%
2026-05-21	17.5000	17.720000	17.1250	17.1600	-0.579%	1,959,638	-7.168%
2026-05-20	16.7250	17.400000	16.6500	17.2600	+3.913%	3,936,267	-7.706%
2026-05-19	16.0000	17.075000	15.8700	16.6100	+10.292%	7,537,237	-4.094%
2026-05-18	14.9200	15.155000	14.8700	15.0600	+0.803%	1,762,851	+5.777%
2026-05-15	14.7300	14.975000	14.6300	14.9400	+0.268%	934,129	+6.627%
2026-05-14	14.9200	15.080000	14.8300	14.9000	-0.534%	908,055	+6.913%
2026-05-13	15.4700	15.570000	14.8450	14.9800	-1.122%	1,864,517	+6.342%
2026-05-12	14.8400	15.190000	14.7400	15.1500	+2.573%	1,510,025	+5.149%
2026-05-11	15.0700	15.140000	14.6650	14.7700	-0.405%	1,160,710	+7.854%
2026-05-08	14.7500	14.975000	14.7400	14.8300	+0.474%	886,659	+7.417%
2026-05-07	14.9800	15.000000	14.6507	14.7600	-0.135%	1,085,306	+7.927%
2026-05-06	15.0200	15.275000	14.6950	14.7800	-2.313%	1,741,215	+7.781%
2026-05-05	15.1200	15.230000	14.9200	15.1300	+6.175%	2,412,094	+5.288%
2026-05-04	14.1700	14.490000	14.1100	14.2500	+3.787%	2,090,764	+11.789%
2026-05-01	13.7600	13.770000	13.5201	13.7300	-0.290%	650,159	+16.023%
2026-04-30	13.5600	13.805000	13.4850	13.7700	+2.455%	1,063,945	+15.686%
2026-04-29	13.3200	13.440000	13.2550	13.4400	+1.511%	1,528,409	+18.527%
2026-04-28	13.2800	13.350000	13.1150	13.2400	+0.532%	1,572,476	+20.317%
2026-04-27	12.9200	13.175000	12.8400	13.1700	+2.490%	1,605,293	+20.957%
2026-04-24	12.8300	12.860000	12.6200	12.8500	-0.155%	1,689,681	+23.969%
2026-04-23	12.9800	13.100000	12.8450	12.8700	-0.771%	1,096,990	+23.776%
2026-04-22	13.1600	13.165000	12.6300	12.9700	+0.621%	1,577,763	+22.822%
2026-04-21	13.5000	13.590000	12.8200	12.8900	-3.373%	1,592,628	+23.584%
2026-04-20	13.1300	13.385000	12.8300	13.3400	+1.910%	1,280,805	+19.415%
2026-04-17	13.3000	13.360000	12.9750	13.0900	+1.316%	1,555,795	+21.696%
2026-04-16	13.0500	13.085000	12.8400	12.9200	-1.449%	1,249,090	+23.297%
2026-04-15	13.4000	13.470000	13.0100	13.1100	+1.471%	1,983,450	+21.510%
2026-04-14	13.0000	13.175000	12.8700	12.9200	+2.054%	1,741,464	+23.297%
2026-04-13	12.5200	12.795000	12.4800	12.6600	+1.605%	1,860,408	+25.829%
2026-04-10	12.6100	12.790000	12.2950	12.4600	-2.275%	1,459,214	+27.849%
2026-04-09	13.0000	13.030000	12.7000	12.7500	-2.149%	1,224,964	+24.941%
2026-04-08	12.6200	13.040000	12.4000	13.0300	+3.413%	1,430,133	+22.256%
2026-04-07	13.1000	13.170000	12.5250	12.6000	-3.596%	1,745,719	+26.429%
2026-04-06	12.8900	13.080000	12.7300	13.0700	+1.318%	777,572	+21.882%
2026-04-02	12.3800	13.095000	12.2800	12.9000	+2.953%	2,026,452	+23.488%
2026-04-01	12.6500	12.755000	12.5100	12.5300	-0.949%	1,423,212	+27.135%
2026-03-31	12.5300	12.730000	12.4300	12.6500	+1.770%	3,035,493	+25.929%
2026-03-30	12.7500	12.850000	12.3800	12.4300	-1.584%	1,117,651	+28.158%
2026-03-27	12.6000	12.850000	12.5600	12.6300	-0.473%	753,822	+26.128%
2026-03-26	12.6600	12.995000	12.6200	12.6900	-0.236%	1,342,416	+25.532%
2026-03-25	12.7800	12.845000	12.5550	12.7200	-0.313%	1,180,519	+25.236%
2026-03-24	12.4900	12.780000	12.4600	12.7600	+2.820%	1,337,143	+24.843%
2026-03-23	12.1900	12.640000	12.1700	12.4100	+1.555%	1,981,637	+28.364%
2026-03-20	12.6500	12.670000	12.1850	12.2200	-4.829%	1,560,541	+30.360%
2026-03-19	12.5200	12.915000	12.4400	12.8400	+0.469%	1,677,046	+24.065%
2026-03-18	12.6000	13.040000	12.5500	12.7800	+3.398%	1,546,936	+24.648%
2026-03-17	12.5500	12.610000	12.2950	12.3600	-0.563%	1,260,081	+28.883%
2026-03-16	12.1200	12.435000	12.1100	12.4300	+4.366%	2,028,823	+28.158%
2026-03-13	12.0500	12.130000	11.8600	11.9100	-2.217%	1,424,840	+33.753%
2026-03-12	12.7700	12.770000	12.1500	12.1800	-5.435%	2,720,537	+30.788%
2026-03-11	13.0700	13.070000	12.7416	12.8800	-2.572%	1,419,802	+23.680%
2026-03-10	13.3900	13.560000	13.1700	13.2200	-0.076%	1,527,526	+20.499%
2026-03-09	13.0100	13.380000	12.9900	13.2300	+1.224%	2,050,228	+20.408%
2026-03-06	12.9400	13.225000	12.8200	13.0700	-3.756%	2,117,846	+21.882%
2026-03-05	13.9800	14.000000	13.3650	13.5800	-3.824%	1,933,705	+17.305%
2026-03-04	14.0000	14.175000	13.8100	14.1200	-1.328%	1,923,572	+12.819%
2026-03-03	14.3600	14.515000	14.0800	14.3100	-2.785%	2,904,755	+11.321%
2026-03-02	14.7000	14.770000	14.2200	14.7200	-0.608%	2,385,261	+8.220%
2026-02-27	14.3900	14.930000	14.3300	14.8100	+3.566%	2,873,913	+7.562%
2026-02-26	14.1500	14.320000	13.8300	14.3000	-0.418%	4,211,658	+11.399%
2026-02-25	14.4900	14.580000	14.1600	14.3600	-1.374%	2,290,805	+10.933%
2026-02-24	14.2700	14.575000	14.1200	14.5600	+2.752%	2,253,942	+9.409%
2026-02-23	13.9400	14.170000	13.8700	14.1700	+1.359%	1,232,819	+12.421%
2026-02-20	13.7700	14.060000	13.7650	13.9800	+2.343%	2,406,362	+13.948%
2026-02-19	13.5200	13.720000	13.4600	13.6600	+1.561%	1,828,260	+16.618%
2026-02-18	13.5900	13.730000	13.4050	13.4500	+1.740%	2,764,503	+18.439%
2026-02-17	12.8800	13.220000	12.7350	13.2200	+2.879%	2,045,983	+20.499%
2026-02-13	12.5800	12.890000	12.5600	12.8500	+2.472%	1,826,303	+23.969%
2026-02-12	13.0500	13.060000	12.4200	12.5400	-3.241%	3,831,660	+27.033%
2026-02-11	12.9600	13.210000	12.8750	12.9600	+2.208%	1,549,618	+22.917%
2026-02-10	12.6900	12.750000	12.5500	12.6800	+0.237%	1,090,907	+25.631%
2026-02-09	12.5800	12.720000	12.5028	12.6500	+1.443%	1,337,080	+25.929%
2026-02-06	12.0900	12.490000	12.0600	12.4700	+3.400%	1,181,454	+27.747%
2026-02-05	12.1100	12.355000	12.0200	12.0600	-1.390%	1,464,236	+32.090%
2026-02-04	12.5100	12.574000	12.1450	12.2300	-4.154%	2,174,855	+30.253%
2026-02-03	12.8500	12.895000	12.5350	12.7600	-1.695%	2,684,215	+24.843%
2026-02-02	12.6000	13.040000	12.4300	12.9800	-0.460%	2,056,232	+22.727%
2026-01-30	12.9000	13.159000	12.7600	13.0400	+0.929%	2,806,757	+22.163%
2026-01-29	12.9000	13.010000	12.6100	12.9200	+1.493%	2,543,128	+23.297%
2026-01-28	12.3700	12.800000	12.3600	12.7300	+4.516%	3,529,298	+25.137%
2026-01-27	12.2000	12.440000	12.1100	12.1800	+4.103%	3,031,367	+30.788%
2026-01-26	11.8400	11.940000	11.6800	11.7000	+1.563%	1,850,742	+36.154%
2026-01-23	11.5400	11.715000	11.4650	11.5200	+1.408%	1,365,445	+38.281%
2026-01-22	11.5800	11.660000	11.3100	11.3600	-3.237%	1,854,131	+40.229%
2026-01-21	11.6400	11.765000	11.5250	11.7400	+3.073%	1,826,728	+35.690%
2026-01-20	11.3700	11.495000	11.2900	11.3900	-0.697%	1,129,025	+39.860%
2026-01-16	11.5700	11.745000	11.4550	11.4700	-0.434%	1,371,418	+38.884%
2026-01-15	11.4000	11.550000	11.1600	11.5200	-1.031%	2,080,823	+38.281%
2026-01-14	11.6900	11.850000	11.5600	11.6400	-0.086%	2,161,729	+36.856%
2026-01-13	11.2900	11.680000	11.2900	11.6500	+4.578%	2,355,380	+36.738%
2026-01-12	11.0900	11.180000	10.8600	11.1400	-2.281%	3,615,657	+42.998%
2026-01-09	11.3700	11.415000	11.1350	11.4000	+1.064%	3,781,563	+39.737%
2026-01-08	11.0000	11.360000	10.9350	11.2800	+6.616%	7,319,470	+41.223%
2026-01-07	10.0300	10.625000	10.0100	10.5800	+7.959%	3,345,808	+50.567%
2026-01-06	9.7300	10.125000	9.7300	9.8000	+2.083%	2,723,981	+62.551%
2026-01-05	9.6200	9.760000	9.5550	9.6000	+1.480%	1,622,117	+65.938%
2026-01-02	9.8600	9.860000	9.3700	9.4600	-1.969%	2,190,968	+68.393%
2025-12-31	9.4800	9.665000	9.4700	9.6500	+1.259%	1,141,515	+65.078%
2025-12-30	9.7300	9.750000	9.5000	9.5300	-2.055%	1,338,846	+67.156%
2025-12-29	9.6200	9.830000	9.6200	9.7300	+0.309%	1,085,672	+63.720%
2025-12-26	9.6100	9.750000	9.5350	9.7000	+1.147%	965,069	+64.227%
2025-12-24	9.5700	9.600000	9.4600	9.5900	+1.054%	449,404	+66.111%
2025-12-23	9.5200	9.585000	9.4700	9.4900	-2.366%	1,901,236	+67.861%
2025-12-22	9.6300	9.780000	9.5601	9.7200	+1.250%	1,170,781	+63.889%
2025-12-19	9.4200	9.645000	9.4200	9.6000	+1.266%	1,406,576	+65.938%
2025-12-18	9.6500	9.669700	9.4650	9.4800	-2.167%	1,456,826	+68.038%
2025-12-17	9.7000	9.795000	9.4900	9.6900	-0.615%	1,581,419	+64.396%
2025-12-16	9.7900	9.840300	9.7300	9.7500	-0.814%	1,045,480	+63.385%
2025-12-15	9.7200	9.840000	9.6800	9.8300	+1.655%	1,232,162	+62.055%
2025-12-12	9.9300	9.949900	9.6500	9.6700	-1.728%	2,115,787	+64.736%
2025-12-11	9.9200	10.000000	9.7400	9.8400	-1.698%	1,785,627	+61.890%
2025-12-10	10.1500	10.169100	9.8550	10.0100	-1.959%	2,305,381	+59.141%
2025-12-09	10.5300	10.530000	10.2100	10.2100	-5.200%	2,238,626	+56.024%
2025-12-08	10.8600	10.990000	10.7650	10.7700	-0.370%	1,897,635	+47.911%
2025-12-05	10.8600	10.910000	10.7715	10.8100	-1.098%	1,336,441	+47.364%
2025-12-04	11.0700	11.108800	10.8350	10.9300	-1.265%	1,165,962	+45.746%
2025-12-03	11.1900	11.320000	11.0500	11.0700	+2.311%	1,814,593	+43.902%
2025-12-02	10.7000	10.830000	10.5600	10.8200	+1.692%	1,432,361	+47.227%
2025-12-01	10.9700	11.009900	10.6100	10.6400	-2.742%	2,603,858	+49.718%
2025-11-28	10.5500	11.055000	10.5500	10.9400	+7.996%	4,128,601	+45.612%
2025-11-26	10.1600	10.470000	10.1300	10.1300	-0.197%	3,504,435	+57.256%
2025-11-25	10.0200	10.280000	9.9700	10.1500	0.000%	2,239,663	+56.946%
2025-11-24	10.1500	10.150000	9.8700	10.1500	+0.995%	2,745,843	+56.946%
2025-11-21	9.9600	10.160000	9.8350	10.0500	+0.100%	3,034,576	+58.507%
2025-11-20	10.3000	10.490000	10.0400	10.0400	-1.569%	3,315,304	+58.665%
2025-11-19	9.9800	10.340100	9.9550	10.2000	+2.823%	4,377,032	+56.176%
2025-11-18	9.6000	9.940000	9.5600	9.9200	+1.744%	3,651,105	+60.585%
2025-11-17	9.8200	10.045000	9.7135	9.7500	-0.612%	1,926,513	+63.385%
2025-11-14	9.6300	9.810000	9.5200	9.8100	-1.506%	2,711,690	+62.385%
2025-11-13	9.7000	10.260000	9.7000	9.9600	+3.320%	4,457,297	+59.940%
2025-11-12	9.5800	9.640000	9.5000	9.6400	+0.521%	1,521,693	+65.249%
2025-11-11	9.7200	9.770000	9.5900	9.5900	-1.134%	1,529,738	+66.111%
2025-11-10	9.4800	9.735000	9.4500	9.7000	+2.213%	2,572,755	+64.227%
2025-11-07	9.3200	9.490000	9.2650	9.4900	+2.595%	2,015,895	+67.861%
2025-11-06	9.1600	9.310000	9.1400	9.2500	+1.648%	1,354,561	+72.216%
2025-11-05	9.1600	9.230000	9.0500	9.1000	+0.110%	2,105,266	+75.055%
2025-11-04	9.2000	9.240000	9.0800	9.0900	-3.092%	2,085,671	+75.248%
2025-11-03	9.5300	9.550000	9.3200	9.3800	-3.299%	1,640,224	+69.829%
2025-10-31	9.4200	9.720000	9.3200	9.7000	+3.301%	2,586,369	+64.227%
2025-10-30	9.3300	9.480000	9.2800	9.3900	0.000%	1,693,402	+69.649%
2025-10-29	9.2400	9.480000	9.2000	9.3900	+3.074%	2,799,720	+69.649%
2025-10-28	9.1100	9.190000	9.0350	9.1100	-0.654%	2,789,811	+74.863%
2025-10-27	9.2400	9.320000	9.1300	9.1700	-1.715%	2,360,435	+73.719%
2025-10-24	9.6000	9.620000	9.3200	9.3300	-3.216%	2,027,767	+70.740%
2025-10-23	9.6200	9.715000	9.4900	9.6400	+1.474%	2,481,804	+65.249%
2025-10-22	9.2300	9.510000	9.1900	9.5000	+1.931%	1,885,409	+67.684%
2025-10-21	9.6200	9.620000	9.2800	9.3200	-3.818%	1,805,761	+70.923%
2025-10-20	9.6100	9.760000	9.5630	9.6900	+0.623%	1,211,211	+64.396%
2025-10-17	9.5000	9.650000	9.4100	9.6300	0.000%	1,035,468	+65.421%
2025-10-16	9.4900	9.800000	9.4800	9.6300	+2.121%	1,991,951	+65.421%
2025-10-15	9.2800	9.480000	9.2800	9.4300	+1.946%	1,573,327	+68.929%
2025-10-14	9.1000	9.310000	8.9500	9.2500	-2.426%	2,913,058	+72.216%
2025-10-13	9.4300	9.910000	9.4300	9.4800	+3.043%	3,155,466	+68.038%
2025-10-10	9.0800	9.390000	8.9801	9.2000	+1.322%	3,478,622	+73.152%
2025-10-09	9.0100	9.200000	9.0000	9.0800	+0.777%	1,701,371	+75.441%
2025-10-08	9.0700	9.105000	8.8750	9.0100	-1.098%	1,960,012	+76.804%
2025-10-07	9.2900	9.290000	9.0493	9.1100	-3.291%	2,292,755	+74.863%
2025-10-06	9.3500	9.440000	9.3000	9.4200	+0.213%	1,423,369	+69.108%
2025-10-03	9.1800	9.420000	9.1400	9.4000	+2.732%	1,909,466	+69.468%
2025-10-02	9.3500	9.360000	9.0400	9.1500	-2.034%	2,069,750	+74.098%
2025-10-01	9.3400	9.460000	9.2800	9.3400	-0.532%	1,149,080	+70.557%
2025-09-30	9.4200	9.475000	9.3300	9.3900	-2.187%	1,859,771	+69.649%
2025-09-29	9.8800	9.880000	9.5150	9.6000	-3.323%	2,125,602	+65.938%
2025-09-26	9.9900	10.100000	9.8700	9.9300	+3.008%	1,445,664	+60.423%
2025-09-25	9.8400	9.890000	9.5847	9.6400	-4.080%	2,393,207	+65.249%
2025-09-24	10.0400	10.370000	10.0300	10.0500	-1.471%	2,916,170	+58.507%
2025-09-23	9.3500	10.230000	9.3400	10.2000	+10.032%	6,990,484	+56.176%
2025-09-22	9.1400	9.340000	9.0900	9.2700	+0.761%	2,147,592	+71.845%
2025-09-19	9.3300	9.330000	9.1250	9.2000	-3.260%	3,201,514	+73.152%
2025-09-18	9.5900	9.630000	9.4750	9.5100	+0.635%	2,289,313	+67.508%
2025-09-17	9.3900	9.500000	9.3400	9.4500	+0.425%	1,919,571	+68.571%
2025-09-16	9.6700	9.695000	9.3450	9.4100	-2.689%	2,257,734	+69.288%
2025-09-15	9.7200	9.970000	9.6600	9.6700	+0.104%	3,824,177	+64.736%
2025-09-12	9.6900	9.800000	9.6000	9.6600	+2.985%	3,471,967	+64.907%
2025-09-11	9.3400	9.510000	9.3100	9.3800	-1.055%	2,046,375	+69.829%
2025-09-10	9.6700	9.760000	9.4000	9.4800	-3.951%	1,869,239	+68.038%
2025-09-09	9.7400	9.920000	9.6700	9.8700	+3.895%	3,483,049	+61.398%
2025-09-08	9.4300	9.550000	9.3400	9.5000	+4.281%	2,734,803	+67.684%
2025-09-05	9.0000	9.120000	8.9100	9.1100	+0.774%	2,551,058	+74.863%
2025-09-04	9.1400	9.205000	9.0400	9.0400	+2.032%	3,634,954	+76.217%
2025-09-03	8.7500	8.910000	8.7050	8.8600	+3.263%	3,016,156	+79.797%
2025-09-02	8.4900	8.645000	8.4200	8.5800	-0.348%	2,056,177	+85.664%
2025-08-29	8.6400	8.780000	8.3400	8.6100	+3.114%	8,343,845	+85.017%
2025-08-28	8.2000	8.480000	7.9900	8.3500	+5.563%	10,379,179	+90.778%
2025-08-27	8.3700	8.450000	7.8600	7.9100	-7.377%	9,623,456	+101.391%
2025-08-26	8.4900	8.730000	8.4400	8.5400	-1.272%	4,407,154	+86.534%
2025-08-25	8.5000	8.665000	8.4200	8.6500	+2.610%	7,405,920	+84.162%
2025-08-22	8.6400	8.905000	8.4300	8.4300	+1.566%	5,482,655	+88.968%
2025-08-21	8.3600	8.700000	7.7800	8.3000	+3.234%	19,766,634	+91.928%
2025-08-20	8.4100	8.740000	7.9000	8.0400	-3.249%	1,566,234	+98.134%
2025-08-19	8.7900	8.805000	8.3000	8.3100	-4.042%	311,208	+91.697%
2025-08-18	8.4500	8.705000	8.3600	8.6600	+2.364%	198,652	+83.949%
2025-08-15	8.3500	8.570000	8.3500	8.4600	+2.051%	207,182	+88.298%
2025-08-14	8.7700	8.770000	8.2500	8.2900	-5.581%	233,374	+92.159%
2025-08-13	8.7800	9.010000	8.7300	8.7800	-0.566%	180,884	+81.435%
2025-08-12	8.7900	8.970000	8.7600	8.8300	+0.799%	114,461	+80.408%
2025-08-11	9.0000	9.070000	8.7066	8.7600	-3.418%	88,328	+81.849%
2025-08-08	9.4000	9.500000	9.0700	9.0700	-3.511%	97,500	+75.634%
2025-08-07	9.4800	9.530000	9.3716	9.4000	-0.948%	110,598	+69.468%
2025-08-06	9.5500	9.600000	9.4304	9.4900	+0.423%	107,984	+67.861%
2025-08-05	9.2100	9.550000	9.2000	9.4500	+2.941%	142,948	+68.571%
2025-08-04	8.9100	9.280000	8.9100	9.1800	+2.227%	108,137	+73.529%
2025-08-01	8.9500	9.020000	8.8200	8.9800	+1.930%	59,648	+77.394%
2025-07-31	8.8500	9.020000	8.8100	8.8100	-2.111%	64,503	+80.817%
2025-07-30	9.1700	9.250000	8.9609	9.0000	-2.280%	105,718	+77.000%
2025-07-29	9.3400	9.340000	9.1550	9.2100	-1.074%	55,784	+72.964%
2025-07-28	9.3800	9.460000	9.2200	9.3100	-0.321%	83,648	+71.106%
2025-07-25	9.2700	9.360000	9.1800	9.3400	+0.107%	73,553	+70.557%
2025-07-24	9.3200	9.370000	9.2400	9.3300	+0.431%	103,968	+70.740%
2025-07-23	9.2100	9.350000	9.1750	9.2900	+1.530%	126,951	+71.475%
2025-07-22	9.0800	9.220000	9.0800	9.1500	+0.549%	85,279	+74.098%
2025-07-21	9.1600	9.220000	9.0600	9.1000	-1.087%	120,164	+75.055%
2025-07-18	9.4900	9.490000	9.1800	9.2000	-1.814%	179,031	+73.152%
2025-07-17	9.2300	9.400000	9.2000	9.3700	+1.297%	42,345	+70.011%
2025-07-16	9.3200	9.330000	9.2400	9.2500	+0.434%	58,250	+72.216%
2025-07-15	9.4100	9.491600	9.2100	9.2100	-2.229%	66,552	+72.964%
2025-07-14	9.5100	9.600000	9.4000	9.4200	-2.181%	76,771	+69.108%
2025-07-11	9.5000	9.680000	9.5000	9.6300	+1.049%	132,009	+65.421%
2025-07-10	9.3500	9.600000	9.2600	9.5300	+2.916%	84,781	+67.156%
2025-07-09	9.5000	9.520000	9.1500	9.2600	-2.935%	78,455	+72.030%
2025-07-08	9.7900	9.800000	9.5100	9.5400	-2.554%	91,976	+66.981%
2025-07-07	9.5900	10.020000	9.5300	9.7900	+1.873%	164,067	+62.717%
2025-07-03	9.4300	9.700000	9.4300	9.6100	+1.909%	114,326	+65.765%
2025-07-02	9.1100	9.450000	9.1100	9.4300	+4.430%	64,803	+68.929%
2025-07-01	9.0600	9.210000	9.0000	9.0300	+0.111%	68,333	+76.412%
2025-06-30	9.2000	9.247500	9.0000	9.0200	-2.063%	58,482	+76.608%
2025-06-27	9.3500	9.350000	9.1600	9.2100	-0.432%	34,347	+72.964%
2025-06-26	9.2500	9.350000	9.1700	9.2500	0.000%	30,692	+72.216%
2025-06-25	9.3000	9.360000	9.1500	9.2500	-0.751%	78,184	+72.216%
2025-06-24	9.3100	9.398900	9.3100	9.3200	-0.534%	157,329	+70.923%
2025-06-23	9.4400	9.620000	9.3600	9.3700	-1.264%	65,574	+70.011%
2025-06-20	9.5100	9.645100	9.4653	9.4900	+0.423%	56,227	+67.861%
2025-06-18	9.7300	9.750000	9.3800	9.4500	-2.678%	106,253	+68.571%
2025-06-17	9.6000	9.730000	9.4000	9.7100	+2.860%	110,200	+64.058%
2025-06-16	9.5200	9.670000	9.3550	9.4400	-1.152%	80,025	+68.750%
2025-06-13	9.5800	9.628600	9.4201	9.5500	-0.313%	98,880	+66.806%
2025-06-12	9.4700	9.630000	9.4500	9.5800	-0.104%	114,567	+66.284%
2025-06-11	9.8500	9.950000	9.5000	9.5900	-2.640%	125,671	+66.111%
2025-06-10	10.0000	10.000000	9.4501	9.8500	+1.129%	93,021	+61.726%
2025-06-09	9.6500	9.780000	9.5114	9.7400	+1.883%	101,472	+63.552%
2025-06-06	9.4200	9.680000	9.3600	9.5600	+1.486%	111,072	+66.632%
2025-06-05	9.2400	9.470000	9.2400	9.4200	+2.951%	94,847	+69.108%
2025-06-04	9.3700	9.370000	9.0500	9.1500	-2.660%	176,090	+74.098%
2025-06-03	8.7700	9.470000	8.6500	9.4000	+7.062%	169,912	+69.468%
2025-06-02	9.0400	9.105000	8.7300	8.7800	-0.566%	184,674	+81.435%
2025-05-30	9.4000	9.400000	8.8100	8.8300	-3.813%	211,338	+80.408%
2025-05-29	8.9100	9.340000	8.9100	9.1800	+3.030%	131,359	+73.529%
2025-05-28	9.1700	9.170000	8.9000	8.9100	-1.220%	89,474	+78.788%
2025-05-27	9.0300	9.146300	8.8525	9.0200	+1.921%	147,954	+76.608%
2025-05-23	8.7100	8.910000	8.6500	8.8500	+1.607%	104,354	+80.000%
2025-05-22	9.0500	9.089900	8.6850	8.7100	-2.573%	115,216	+82.893%
2025-05-21	9.2500	9.430000	8.9250	8.9400	-3.456%	246,910	+78.188%
2025-05-20	9.6100	9.610000	9.2300	9.2600	-2.731%	126,425	+72.030%
2025-05-19	9.4100	9.600000	9.3500	9.5200	+0.105%	88,205	+67.332%
2025-05-16	9.4700	9.700000	9.3201	9.5100	+0.848%	157,499	+67.508%
2025-05-15	9.3000	9.540000	9.2000	9.4300	+0.319%	102,274	+68.929%
2025-05-14	9.3700	9.579900	9.3600	9.4000	+0.750%	112,121	+69.468%
2025-05-13	9.2200	9.469900	9.0885	9.3300	+0.647%	195,648	+70.740%
2025-05-12	9.3100	9.380000	9.1400	9.2700	+3.807%	159,992	+71.845%
2025-05-09	9.2300	9.230000	8.9100	8.9300	-2.829%	85,086	+78.387%
2025-05-08	9.2500	9.250000	8.9600	9.1900	-0.970%	110,955	+73.341%
2025-05-07	9.2900	9.450000	9.2800	9.2800	-0.961%	111,195	+71.659%
2025-05-06	9.6000	9.750000	9.2500	9.3700	-1.987%	138,444	+70.011%
2025-05-05	9.7700	9.917600	9.5600	9.5600	-1.848%	132,816	+66.632%
2025-05-02	9.8500	9.850000	9.4900	9.7400	+3.287%	163,872	+63.552%
2025-05-01	9.5300	9.665600	9.2800	9.4300	-0.841%	72,083	+68.929%
2025-04-30	9.3300	9.710000	9.3100	9.5100	+2.258%	157,322	+67.508%
2025-04-29	9.1700	9.354000	9.1500	9.3000	+1.418%	74,663	+71.290%
2025-04-28	9.2900	9.350000	9.0600	9.1700	+0.328%	175,978	+73.719%
2025-04-25	8.7900	9.230000	8.6203	9.1400	+3.864%	244,538	+74.289%
2025-04-24	8.7600	8.880000	8.5347	8.8000	+0.571%	200,194	+81.023%
2025-04-23	9.1100	9.239900	8.7000	8.7500	-1.353%	620,599	+82.057%
2025-04-22	8.7000	8.940000	8.6500	8.8700	+1.954%	92,350	+79.594%
2025-04-21	8.9600	8.980000	8.6600	8.7000	-4.079%	85,809	+83.103%
2025-04-17	8.7900	9.220000	8.7100	9.0700	+3.303%	56,979	+75.634%
2025-04-16	8.7500	9.000000	8.6660	8.7800	+0.688%	54,277	+81.435%
2025-04-15	8.9400	9.010000	8.7200	8.7200	-2.461%	59,079	+82.683%
2025-04-14	9.1000	9.220000	8.8200	8.9400	+2.523%	81,963	+78.188%
2025-04-11	8.3900	8.758000	8.3050	8.7200	+8.864%	72,614	+82.683%
2025-04-10	8.2800	8.295000	7.9579	8.0100	-4.187%	60,120	+98.876%
2025-04-09	7.7700	8.500000	7.6500	8.3600	+6.361%	80,254	+90.550%
2025-04-08	8.5500	8.740000	7.8500	7.8600	-4.380%	129,440	+102.672%
2025-04-07	7.8100	8.320000	7.6500	8.2200	+1.481%	118,611	+93.796%
2025-04-04	8.3700	8.380000	7.8028	8.1000	-6.789%	150,661	+96.667%
2025-04-03	8.8500	8.965100	8.6200	8.6900	-4.819%	80,907	+83.314%
2025-04-02	9.1700	9.200000	8.8000	9.1300	-0.761%	62,882	+74.480%
2025-04-01	9.1300	9.249400	9.0300	9.2000	+1.322%	32,920	+73.152%
2025-03-31	9.1100	9.170000	8.8500	9.0800	-0.873%	54,408	+75.441%
2025-03-28	9.5100	9.530000	9.1393	9.1600	-4.782%	65,373	+73.908%
2025-03-27	9.8000	9.960000	9.4500	9.6200	-2.926%	92,041	+65.593%
2025-03-26	9.9800	10.199900	9.8000	9.9100	+1.745%	67,417	+60.747%
2025-03-25	9.6400	9.935000	9.6200	9.7400	+2.204%	61,935	+63.552%
2025-03-24	9.4000	9.650000	9.3922	9.5300	+1.491%	64,977	+67.156%
2025-03-21	9.6400	9.640000	9.2580	9.3900	-3.692%	43,304	+69.649%
2025-03-20	9.6900	9.890000	9.4939	9.7500	-1.015%	41,398	+63.385%
2025-03-19	9.4900	9.910000	9.4900	9.8500	+4.565%	83,956	+61.726%
2025-03-18	9.4700	9.670000	9.3100	9.4200	-1.258%	64,076	+69.108%
2025-03-17	9.2100	9.720000	9.2100	9.5400	+4.720%	106,241	+66.981%
2025-03-14	9.2100	9.210000	8.9380	9.1100	+0.774%	54,783	+74.863%
2025-03-13	8.9100	9.229900	8.9000	9.0400	+1.917%	73,937	+76.217%
2025-03-12	8.9100	9.080000	8.8200	8.8700	+0.795%	55,853	+79.594%
2025-03-11	8.8900	9.090000	8.5801	8.8000	-0.677%	93,711	+81.023%
2025-03-10	9.0500	9.240000	8.6900	8.8600	-2.099%	97,347	+79.797%
2025-03-07	9.0700	9.358100	8.9900	9.0500	-0.549%	141,517	+76.022%
2025-03-06	8.9000	9.200000	8.7710	9.1000	+4.718%	77,057	+75.055%
2025-03-05	8.7700	8.850000	8.4700	8.6900	+0.231%	141,403	+83.314%
2025-03-04	8.7900	8.980000	8.5900	8.6700	-1.589%	121,014	+83.737%
2025-03-03	9.0400	9.360000	8.7500	8.8100	-1.122%	123,644	+80.817%
2025-02-28	9.3000	9.350000	8.8000	8.9100	-3.676%	182,132	+78.788%
2025-02-27	9.6000	9.930000	9.1908	9.2500	-3.746%	100,061	+72.216%
2025-02-26	9.6100	9.840000	9.4900	9.6100	+1.158%	45,135	+65.765%
2025-02-25	9.8500	10.030000	9.5000	9.5000	-3.553%	125,509	+67.684%
2025-02-24	9.9400	9.940000	9.7500	9.8500	-1.104%	47,515	+61.726%
2025-02-21	10.1400	10.200000	9.9466	9.9600	-1.678%	49,454	+59.940%
2025-02-20	9.8000	10.160000	9.7100	10.1300	+3.052%	78,196	+57.256%
2025-02-19	10.0600	10.150000	9.7400	9.8300	-2.480%	106,344	+62.055%
2025-02-18	10.0000	10.201000	9.9700	10.0800	+1.205%	73,730	+58.036%
2025-02-14	10.7000	10.700000	9.9400	9.9600	-4.962%	160,169	+59.940%
2025-02-13	10.7700	10.845000	10.4500	10.4800	-2.693%	70,867	+52.004%
2025-02-12	10.6700	10.915000	10.6600	10.7700	+0.654%	55,876	+47.911%

.dark-mode .Dr2lDH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Dr2lDH{ color: #333333; background-color: white; border: 2px solid #333333; }CMBTCMB.TECH NVstock NYSE

CMBT
CMB.TECH NV
stock NYSE