Get the Stockscreener App
78.93
4.06%
3.08
After Hours:
79.66
0.73
+0.92%
Overview
News
Price History
Option Chain
Financials
Why CBT Down?
Discussions
Forecast
Stock Split
Dividend History
Cabot Corp Stock (CBT) Price History
The historical daily chart and data for Cabot Corp stock (CBT), adjusted for splits and dividends, show that the latest closing stock price as of May 05, 2026, is $78.93.
- Cabot Corp all-time high stock price is $117.46, occurred on November 07, 2024.
- The lowest Cabot Corp stock price recorded was $20.01 on March 20, 2020. Since then, Cabot Corp's stock price has risen over 294.45% to $78.93 now.
- The 52-week high stock price for CBT is $83.71, representing a 6.06% increase from the current share price, occurred on August 22, 2025.
- The 52-week low stock price for CBT is $58.33, indicating a -26.10% decrease from the current share price, occurred on November 20, 2025.
- The closing price of Cabot Corp (CBT) stock in the beginning of 2025 was $57.10. The stock closed the year at $66.84, a gain of over 17.06% for the year.
The table below shows more information about CBT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 05, 2026 | $79.45 | $76.26 | $3.19 | 500,437.0 | +4.06% |
| May 04, 2026 | $77.06 | $75.16 | $1.90 | 343,921.0 | -1.91% |
| May 01, 2026 | $77.73 | $76.72 | $1.01 | 300,601.0 | +0.48% |
| Apr 30, 2026 | $77.69 | $75.00 | $2.69 | 317,866.0 | +1.58% |
| Apr 29, 2026 | $77.62 | $75.28 | $2.34 | 319,551.0 | -1.43% |
| Apr 28, 2026 | $77.98 | $76.46 | $1.52 | 247,921.0 | -0.52% |
| Apr 27, 2026 | $78.46 | $76.59 | $1.87 | 281,500.0 | +0.53% |
| Apr 24, 2026 | $77.11 | $75.28 | $1.83 | 248,127.0 | +0.73% |
| Apr 23, 2026 | $76.88 | $74.92 | $1.96 | 297,111.0 | +1.17% |
| Apr 22, 2026 | $76.47 | $75.14 | $1.33 | 270,911.0 | -0.80% |
| Apr 21, 2026 | $76.49 | $75.20 | $1.28 | 334,991.0 | +0.68% |
| Apr 20, 2026 | $75.81 | $74.16 | $1.65 | 293,385.0 | +1.45% |
| Apr 17, 2026 | $75.40 | $72.44 | $2.96 | 354,641.0 | +1.38% |
| Apr 16, 2026 | $74.16 | $72.69 | $1.47 | 303,824.0 | +0.14% |
| Apr 15, 2026 | $74.36 | $72.92 | $1.44 | 346,936.0 | -1.68% |
| Apr 14, 2026 | $74.66 | $73.20 | $1.46 | 355,949.0 | +0.07% |
| Apr 13, 2026 | $75.46 | $72.86 | $2.60 | 312,839.0 | -0.13% |
| Apr 10, 2026 | $75.46 | $74.12 | $1.34 | 367,566.0 | -0.08% |
| Apr 09, 2026 | $76.00 | $73.86 | $2.14 | 264,691.0 | -2.19% |
| Apr 08, 2026 | $76.78 | $75.35 | $1.43 | 498,591.0 | +2.00% |
| Apr 07, 2026 | $75.04 | $73.95 | $1.09 | 285,547.0 | +0.60% |
Cabot Corp Stock (CBT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Cabot Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CBT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cabot Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Cabot Corp Stock (CBT) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $79.45 | $75.16 | $4.29 | 1,645,396.0 | +2.56% |
| Apr, 2026 | $78.46 | $72.44 | $6.02 | 6,703,425.0 | +2.19% |
| Mar, 2026 | $76.60 | $66.61 | $9.99 | 9,994,043.0 | -1.09% |
| Feb, 2026 | $81.15 | $70.83 | $10.32 | 9,814,836.0 | +5.47% |
| Jan, 2026 | $74.06 | $65.65 | $8.41 | 9,102,688.0 | +8.92% |
Cabot Corp Stock (CBT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $69.75 | $62.01 | $7.74 | 11,580,917.0 | +6.17% |
| Nov, 2025 | $67.36 | $58.33 | $9.03 | 10,112,056.0 | -7.28% |
| Oct, 2025 | $76.14 | $65.59 | $10.55 | 9,485,952.0 | -11.27% |
| Sep, 2025 | $82.80 | $74.81 | $7.99 | 7,227,627.0 | -6.76% |
| Aug, 2025 | $83.71 | $70.41 | $13.30 | 8,469,599.0 | +13.00% |
| Jul, 2025 | $79.76 | $70.96 | $8.80 | 7,356,785.0 | -3.76% |
| Jun, 2025 | $78.62 | $72.71 | $5.91 | 7,632,602.0 | +0.42% |
| May, 2025 | $79.07 | $71.64 | $7.43 | 10,631,670.0 | -4.90% |
| Apr, 2025 | $84.44 | $73.63 | $10.81 | 9,225,918.0 | -5.53% |
| Mar, 2025 | $89.15 | $80.21 | $8.94 | 8,371,449.0 | -3.33% |
| Feb, 2025 | $89.16 | $83.60 | $5.56 | 8,955,642.0 | -0.54% |
| Jan, 2025 | $92.89 | $85.04 | $7.85 | 6,562,921.0 | -5.30% |
Cabot Corp Stock (CBT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $115.2 | $89.91 | $25.25 | 7,417,590.0 | -17.31% |
| Nov, 2024 | $117.5 | $104.2 | $13.30 | 8,852,513.0 | +1.66% |
| Oct, 2024 | $117.1 | $107.8 | $9.35 | 5,398,944.0 | -3.53% |
| Sep, 2024 | $113.1 | $97.51 | $15.61 | 6,216,184.0 | +6.34% |
| Aug, 2024 | $106.9 | $83.53 | $23.39 | 9,669,341.0 | +4.81% |
| Jul, 2024 | $102.4 | $87.82 | $14.62 | 6,636,373.0 | +9.14% |
| Jun, 2024 | $103.0 | $91.67 | $11.33 | 6,538,537.0 | -10.18% |
| May, 2024 | $103.5 | $91.34 | $12.15 | 6,759,238.0 | +12.13% |
| Apr, 2024 | $98.34 | $90.43 | $7.91 | 5,746,943.0 | -1.05% |
| Mar, 2024 | $92.50 | $84.52 | $7.98 | 5,978,193.0 | +8.53% |
| Feb, 2024 | $85.34 | $70.63 | $14.71 | 7,702,205.0 | +17.82% |
| Jan, 2024 | $84.07 | $71.90 | $12.17 | 5,245,122.0 | -13.65% |
0.97%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):