CMB.TECH NV (CMBT) Historical Stock Data
10.81 ↓0.12 (-1.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CMBT is up 0.35% a day on average. There have been 17 days where CMB.TECH NV closed green and 13 days where CMBT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 10.86 | 10.81 | ↓$0.05 (-0.46%) | 10.77 | 10.91 | 1.34M |
| 2025-12-04 | 11.07 | 10.93 | ↓$0.14 (-1.26%) | 10.84 | 11.11 | 1.17M |
| 2025-12-03 | 11.19 | 11.07 | ↓$0.12 (-1.07%) | 11.05 | 11.32 | 1.82M |
| 2025-12-02 | 10.70 | 10.82 | ↑$0.12 (1.12%) | 10.56 | 10.83 | 1.44M |
| 2025-12-01 | 10.97 | 10.64 | ↓$0.33 (-3.01%) | 10.61 | 11.01 | 2.61M |
| 2025-11-28 | 10.55 | 10.94 | ↑$0.39 (3.70%) | 10.55 | 11.06 | 4.13M |
| 2025-11-26 | 10.16 | 10.13 | ↓$0.03 (-0.30%) | 10.13 | 10.47 | 3.50M |
| 2025-11-25 | 10.02 | 10.15 | ↑$0.13 (1.30%) | 9.97 | 10.28 | 2.24M |
| 2025-11-24 | 10.15 | 10.15 | ↑$0.00 (0.00%) | 9.87 | 10.15 | 2.75M |
| 2025-11-21 | 9.96 | 10.05 | ↑$0.09 (0.90%) | 9.84 | 10.16 | 3.04M |
| 2025-11-20 | 10.30 | 10.04 | ↓$0.26 (-2.52%) | 10.04 | 10.49 | 3.32M |
| 2025-11-19 | 9.98 | 10.20 | ↑$0.22 (2.20%) | 9.96 | 10.34 | 4.39M |
| 2025-11-18 | 9.60 | 9.92 | ↑$0.32 (3.33%) | 9.56 | 9.94 | 3.65M |
| 2025-11-17 | 9.82 | 9.75 | ↓$0.07 (-0.71%) | 9.71 | 10.05 | 1.93M |
| 2025-11-14 | 9.63 | 9.81 | ↑$0.18 (1.87%) | 9.52 | 9.81 | 2.72M |
| 2025-11-13 | 9.70 | 9.96 | ↑$0.26 (2.68%) | 9.70 | 10.26 | 4.46M |
| 2025-11-12 | 9.58 | 9.64 | ↑$0.06 (0.63%) | 9.50 | 9.64 | 1.52M |
| 2025-11-11 | 9.72 | 9.59 | ↓$0.13 (-1.34%) | 9.59 | 9.77 | 1.53M |
| 2025-11-10 | 9.48 | 9.70 | ↑$0.22 (2.32%) | 9.45 | 9.74 | 2.57M |
| 2025-11-07 | 9.32 | 9.49 | ↑$0.17 (1.82%) | 9.27 | 9.49 | 2.02M |
| 2025-11-06 | 9.16 | 9.25 | ↑$0.09 (0.98%) | 9.14 | 9.31 | 1.35M |
| 2025-11-05 | 9.16 | 9.10 | ↓$0.06 (-0.66%) | 9.05 | 9.23 | 2.11M |
| 2025-11-04 | 9.20 | 9.09 | ↓$0.11 (-1.20%) | 9.08 | 9.21 | 2.09M |
| 2025-11-03 | 9.53 | 9.38 | ↓$0.15 (-1.57%) | 9.32 | 9.54 | 1.64M |
| 2025-10-31 | 9.42 | 9.70 | ↑$0.28 (2.97%) | 9.34 | 9.72 | 2.59M |
| 2025-10-30 | 9.33 | 9.39 | ↑$0.06 (0.64%) | 9.28 | 9.48 | 1.60M |
| 2025-10-29 | 9.24 | 9.39 | ↑$0.15 (1.62%) | 9.21 | 9.48 | 2.80M |
| 2025-10-28 | 9.11 | 9.11 | ↑$0.00 (0.00%) | 9.04 | 9.19 | 2.79M |
| 2025-10-27 | 9.24 | 9.17 | ↓$0.07 (-0.76%) | 9.13 | 9.32 | 2.36M |
| 2025-10-24 | 9.60 | 9.33 | ↓$0.27 (-2.81%) | 9.32 | 9.62 | 2.03M |
Create an account or log in to view more rows.
$CMBT is anyone really buying this shit
$CMBT flow comin
$CMBT my hands are made out of diamonds
$CMBT might see a whole 1% green
$CMBT let’s buy NOW!!!
$CMBT we had no volume for days before the last big rip
$CMBT jeez
$CMBT just waiting to short this bad boy.
$CMBT buy the dip…smfh
$CMBT hold and buy… go green go!!!