CMB.TECH NV (CMBT) Historical Stock Data
9.60 ↑0.12 (1.27%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CMBT is up 0.11% a day on average. There have been 14 days where CMB.TECH NV closed green and 16 days where CMBT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 9.42 | 9.60 | ↑$0.18 (1.91%) | 9.42 | 9.65 | 1.41M |
| 2025-12-18 | 9.65 | 9.48 | ↓$0.17 (-1.76%) | 9.47 | 9.67 | 1.46M |
| 2025-12-17 | 9.70 | 9.69 | ↓$0.01 (-0.10%) | 9.49 | 9.80 | 1.58M |
| 2025-12-16 | 9.79 | 9.75 | ↓$0.04 (-0.41%) | 9.73 | 9.84 | 1.05M |
| 2025-12-15 | 9.72 | 9.83 | ↑$0.11 (1.13%) | 9.68 | 9.84 | 1.23M |
| 2025-12-12 | 9.93 | 9.67 | ↓$0.26 (-2.62%) | 9.65 | 9.95 | 2.12M |
| 2025-12-11 | 9.92 | 9.84 | ↓$0.08 (-0.81%) | 9.74 | 10.00 | 1.79M |
| 2025-12-10 | 10.15 | 10.01 | ↓$0.14 (-1.38%) | 9.86 | 10.17 | 2.31M |
| 2025-12-09 | 10.53 | 10.21 | ↓$0.32 (-3.04%) | 10.21 | 10.53 | 2.24M |
| 2025-12-08 | 10.86 | 10.77 | ↓$0.09 (-0.83%) | 10.77 | 10.99 | 1.90M |
| 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 |
Create an account or log in to view more rows.
$CMBT Keep up the pressure.
$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