MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CMBT — CMB.TECH NV
NYSECMB.TECH NV
$19.85
+0.24(+1.22%)
- O
- 19.61
- H
- 19.86
- L
- 19.44
- V
- 729.63K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$19.85
Period Return+123.79%
Period High$20.82
Period Low$7.78
Avg Daily Volume1.55M
Total Trading Days365
CMBT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $19.61 | $19.86 | $19.44 | $19.85 | +$0.24 | +1.22% | 729,633 | $19.66 | $19.44 $19.86 |
| Oct 1, 2026 | $19.06 | $19.66 | $19.05 | $19.61 | +$0.68 | +3.59% | 710,073 | $19.47 | $19.05 $19.66 |
| Sep 30, 2026 | $19.09 | $19.30 | $18.86 | $18.93 | $-0.02 | -0.11% | 1,926,273 | $19.03 | $18.86 $19.30 |
| Sep 29, 2026 | $18.83 | $19.12 | $18.76 | $18.95 | $-0.10 | -0.52% | 1,231,131 | $18.91 | $18.76 $19.12 |
| Sep 28, 2026 | $19.29 | $19.36 | $19.02 | $19.05 | +$0.04 | +0.21% | 705,387 | $19.16 | $19.02 $19.36 |
| Sep 25, 2026 | $18.79 | $19.19 | $18.69 | $19.01 | $-0.03 | -0.16% | 857,740 | $18.95 | $18.69 $19.19 |
| Sep 24, 2026 | $19.00 | $19.37 | $18.92 | $19.04 | $-0.12 | -0.63% | 1,244,008 | $19.15 | $18.92 $19.37 |
| Sep 23, 2026 | $19.40 | $19.45 | $18.96 | $19.16 | $-0.18 | -0.93% | 715,331 | $19.14 | $18.96 $19.45 |
| Sep 22, 2026 | $19.27 | $19.60 | $19.12 | $19.34 | $-0.32 | -1.63% | 1,150,169 | $19.43 | $19.12 $19.60 |
| Sep 21, 2026 | $19.75 | $20.27 | $19.62 | $19.66 | $-0.63 | -3.10% | 994,374 | $19.82 | $19.62 $20.27 |
| Sep 18, 2026 | $20.21 | $20.38 | $20.07 | $20.29 | $-0.12 | -0.59% | 601,921 | $20.22 | $20.07 $20.38 |
| Sep 17, 2026 | $20.38 | $20.82 | $20.31 | $20.41 | +$0.75 | +3.81% | 1,543,564 | $20.55 | $20.31 $20.82 |
| Sep 16, 2026 | $19.52 | $19.97 | $19.48 | $19.66 | +$0.10 | +0.51% | 673,359 | $19.78 | $19.48 $19.97 |
| Sep 15, 2026 | $19.36 | $19.67 | $19.22 | $19.56 | +$0.14 | +0.72% | 1,061,272 | $19.53 | $19.22 $19.67 |
| Sep 14, 2026 | $19.34 | $19.50 | $19.07 | $19.42 | $-0.06 | -0.31% | 983,944 | $19.32 | $19.07 $19.50 |
| Sep 11, 2026 | $19.25 | $19.61 | $19.20 | $19.48 | +$0.10 | +0.52% | 1,269,817 | $19.43 | $19.20 $19.61 |
| Sep 10, 2026 | $19.25 | $19.43 | $19.20 | $19.38 | +$0.03 | +0.16% | 1,231,852 | $19.35 | $19.20 $19.43 |
| Sep 9, 2026 | $19.49 | $19.50 | $19.06 | $19.35 | +$0.12 | +0.62% | 1,009,321 | $19.32 | $19.06 $19.50 |
| Sep 8, 2026 | $19.82 | $19.91 | $19.22 | $19.23 | $-0.26 | -1.33% | 1,448,420 | $19.38 | $19.22 $19.91 |
| Sep 4, 2026 | $19.30 | $19.61 | $19.30 | $19.49 | +$0.79 | +4.22% | 1,587,473 | $19.45 | $19.30 $19.61 |
| Sep 3, 2026 | $18.91 | $19.04 | $18.50 | $18.70 | $-0.05 | -0.27% | 1,149,623 | $18.76 | $18.50 $19.04 |
| Sep 2, 2026 | $18.50 | $18.80 | $18.40 | $18.75 | +$0.48 | +2.63% | 2,228,219 | $18.61 | $18.40 $18.80 |
| Sep 1, 2026 | $18.28 | $18.55 | $18.11 | $18.27 | $-0.01 | -0.05% | 964,244 | $18.33 | $18.11 $18.55 |
| Aug 31, 2026 | $18.82 | $18.85 | $18.10 | $18.28 | $-0.07 | -0.38% | 1,044,452 | $18.36 | $18.10 $18.85 |
| Aug 28, 2026 | $18.58 | $18.85 | $18.27 | $18.35 | +$0.07 | +0.38% | 874,110 | $18.43 | $18.27 $18.85 |
| Aug 27, 2026 | $17.78 | $18.42 | $17.78 | $18.28 | +$0.63 | +3.57% | 1,656,372 | $18.21 | $17.78 $18.42 |
| Aug 26, 2026 | $17.91 | $18.05 | $17.52 | $17.65 | $-0.52 | -2.86% | 1,610,743 | $17.74 | $17.52 $18.05 |
| Aug 25, 2026 | $18.10 | $18.26 | $17.95 | $18.17 | +$0.00 | +0.00% | 867,428 | $18.12 | $17.95 $18.26 |
| Aug 24, 2026 | $17.95 | $18.20 | $17.94 | $18.17 | +$0.12 | +0.66% | 817,934 | $18.08 | $17.94 $18.20 |
| Aug 21, 2026 | $18.00 | $18.52 | $17.99 | $18.05 | +$0.43 | +2.44% | 1,202,535 | $18.19 | $17.99 $18.52 |