CMB.TECH NV Stock Price History
NYSE: CMBTConsumer DiscretionaryMarine TransportationUSD
20.60-0.21 (-1.01%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CMBT price history at a glance
The price history for CMB.TECH NV (CMBT) on this page begins on January 26, 2015, when the stock closed at $11.67; it most recently closed at $20.60 on October 5, 2026. The highest price in this record is $21.26, reached on May 20, 2024; the latest close is 3.1% below that peak. Across the 10 complete calendar years in the table, CMBT finished higher in 5 and lower in 5. Its best year was 2022 (+91.7%) and its worst was 2024 (-42.2%).
Over roughly 12 years the share price changed +76.5%, a 5.0% compound annual price return (excluding dividends). In the last 12 months alone, CMBT has gained 126.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2015
- $21.26
- Date of high
- May 20, 2024
- Low since 2015
- $6.65
- Date of low
- Nov 28, 2016
- 52-week high
- $20.89
- 52-week low
- $8.95
- IPO year
- 2015
- Last close
- $20.60
CMBT returns
1 week
+3.78%
1 month
+6.46%
3 months
+32.31%
6 months
+65.33%
Year to date
+113.47%
1 year
+126.87%
3 years
+15.54%
5 years
+89.51%
CMBT price return, excluding dividends.
CMBT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 20.60 | +117.76% |
| 2025 | 9.46 | -6.89% |
| 2024 | 10.16 | -42.24% |
| 2023 | 17.59 | +3.23% |
| 2022 | 17.04 | +91.68% |
| 2021 | 8.89 | +11.13% |
| 2020 | 8.00 | -38.88% |
| 2019 | 13.09 | +75.23% |
| 2018 | 7.47 | -19.24% |
| 2017 | 9.25 | +16.35% |
| 2016 | 7.95 | -42.01% |
| 2015* | 13.71 | +17.48% |
* Partial year: the record begins after the start of 2015; return measured from the first available close.
2026 return is year to date.
CMBT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 20.67 | 20.84 | 20.50 | 20.60 | -1.01% | |
| 20.51 | 20.89 | 20.36 | 20.81 | +4.31% | |
| 19.77 | 20.29 | 19.77 | 19.95 | +1.37% | |
| 19.69 | 19.87 | 19.55 | 19.68 | -1.55% | |
| 20.23 | 20.26 | 19.60 | 19.99 | +0.71% | |
| 19.61 | 19.86 | 19.44 | 19.85 | +1.22% | |
| 19.06 | 19.66 | 19.05 | 19.61 | +3.59% | |
| 19.09 | 19.30 | 18.86 | 18.93 | -0.11% | |
| 18.83 | 19.12 | 18.76 | 18.95 | -0.52% | |
| 19.29 | 19.36 | 19.02 | 19.05 | +0.21% | |
| 18.79 | 19.19 | 18.69 | 19.01 | -0.16% | |
| 19.00 | 19.37 | 18.92 | 19.04 | -0.63% | |
| 19.40 | 19.45 | 18.96 | 19.16 | -0.93% | |
| 19.27 | 19.60 | 19.12 | 19.34 | -1.63% | |
| 19.75 | 20.27 | 19.62 | 19.66 | -3.10% | |
| 20.21 | 20.38 | 20.07 | 20.29 | -0.59% | |
| 20.38 | 20.82 | 20.31 | 20.41 | +3.81% | |
| 19.52 | 19.97 | 19.48 | 19.66 | +0.51% | |
| 19.36 | 19.67 | 19.22 | 19.56 | +0.72% | |
| 19.34 | 19.50 | 19.07 | 19.42 | -0.31% | |
| 19.25 | 19.61 | 19.20 | 19.48 | +0.52% | |
| 19.25 | 19.43 | 19.20 | 19.38 | +0.16% | |
| 19.49 | 19.50 | 19.06 | 19.35 | +0.62% | |
| 19.82 | 19.91 | 19.22 | 19.23 | -1.33% | |
| 19.30 | 19.61 | 19.30 | 19.49 | +4.22% | |
| 18.91 | 19.04 | 18.50 | 18.70 | -0.27% | |
| 18.50 | 18.80 | 18.40 | 18.75 | +2.63% | |
| 18.28 | 18.55 | 18.11 | 18.27 | -0.05% | |
| 18.82 | 18.85 | 18.10 | 18.28 | -0.38% | |
| 18.58 | 18.85 | 18.27 | 18.35 | +0.38% | |
| 17.78 | 18.42 | 17.78 | 18.28 | +3.57% | |
| 17.91 | 18.05 | 17.52 | 17.65 | -2.86% | |
| 18.10 | 18.26 | 17.95 | 18.17 | 0.00% | |
| 17.95 | 18.20 | 17.94 | 18.17 | +0.66% | |
| 18.00 | 18.52 | 17.99 | 18.05 | +2.44% | |
| 17.85 | 17.85 | 17.49 | 17.62 | -1.34% | |
| 17.82 | 17.99 | 17.74 | 17.86 | +2.12% | |
| 17.40 | 17.58 | 17.16 | 17.49 | +0.69% | |
| 17.45 | 17.54 | 17.29 | 17.37 | +0.75% | |
| 17.11 | 17.30 | 17.03 | 17.24 | +1.65% | |
| 16.76 | 17.18 | 16.76 | 16.96 | +1.25% | |
| 16.11 | 16.85 | 16.11 | 16.75 | +2.76% | |
| 16.65 | 16.65 | 16.05 | 16.30 | +1.24% | |
| 16.54 | 16.59 | 16.08 | 16.10 | -1.17% | |
| 16.50 | 16.68 | 16.15 | 16.29 | -0.73% | |
| 16.30 | 16.50 | 16.23 | 16.41 | +3.14% | |
| 16.46 | 16.48 | 15.91 | 15.91 | -0.06% | |
| 16.22 | 16.30 | 15.86 | 15.92 | -2.03% | |
| 16.29 | 16.40 | 15.96 | 16.25 | +0.56% | |
| 16.14 | 16.31 | 16.07 | 16.16 | +0.94% | |
| 15.65 | 16.09 | 15.58 | 16.01 | +2.69% | |
| 15.73 | 15.85 | 15.49 | 15.59 | +1.23% | |
| 15.36 | 15.60 | 15.29 | 15.40 | +0.13% | |
| 15.18 | 15.54 | 15.12 | 15.38 | -2.29% | |
| 15.54 | 15.98 | 15.54 | 15.74 | +0.83% | |
| 15.49 | 15.71 | 15.43 | 15.61 | +1.76% | |
| 15.67 | 15.67 | 15.30 | 15.34 | -1.60% | |
| 15.26 | 15.63 | 15.06 | 15.59 | +3.38% | |
| 14.93 | 15.28 | 14.92 | 15.08 | +0.80% | |
| 15.25 | 15.27 | 14.83 | 14.96 | -3.42% | |
| 15.35 | 15.81 | 15.35 | 15.49 | -0.58% | |
| 15.73 | 15.75 | 15.34 | 15.58 | -1.27% | |
| 15.69 | 16.02 | 15.66 | 15.78 | +2.20% | |
| 15.87 | 15.91 | 15.44 | 15.44 | -0.83% | |
| 15.00 | 15.60 | 15.00 | 15.57 | +4.29% | |
| 15.31 | 15.44 | 14.80 | 14.93 | -3.68% | |
| 15.41 | 15.58 | 15.26 | 15.50 | +1.84% | |
| 15.14 | 15.36 | 15.08 | 15.22 | +0.07% | |
| 14.95 | 15.45 | 14.83 | 15.21 | +4.46% | |
| 14.76 | 14.98 | 14.51 | 14.56 | +3.63% | |
| 13.99 | 14.29 | 13.99 | 14.05 | +0.43% | |
| 14.08 | 14.33 | 13.90 | 13.99 | -0.64% | |
| 14.42 | 14.61 | 14.04 | 14.08 | -0.14% | |
| 14.23 | 14.43 | 13.94 | 14.10 | -3.23% | |
| 15.04 | 15.25 | 14.39 | 14.57 | -5.76% | |
| 15.77 | 15.84 | 15.34 | 15.46 | -3.13% | |
| 15.27 | 16.07 | 15.27 | 15.96 | +4.52% | |
| 14.69 | 15.39 | 14.69 | 15.27 | +5.89% | |
| 14.25 | 14.46 | 13.99 | 14.42 | -1.97% | |
| 15.12 | 15.12 | 14.68 | 14.71 | -2.45% | |
| 15.41 | 15.45 | 14.91 | 15.08 | -2.27% | |
| 15.42 | 15.51 | 15.18 | 15.43 | -0.45% | |
| 14.84 | 15.50 | 14.78 | 15.50 | +3.75% | |
| 15.06 | 15.28 | 14.89 | 14.94 | +0.47% | |
| 14.68 | 15.16 | 14.61 | 14.87 | +1.23% | |
| 14.46 | 14.71 | 14.38 | 14.69 | +1.94% | |
| 14.74 | 14.86 | 14.34 | 14.41 | -2.50% | |
| 14.42 | 14.90 | 14.34 | 14.78 | +2.35% | |
| 14.66 | 14.80 | 14.43 | 14.44 | -2.50% | |
| 14.57 | 15.02 | 14.43 | 14.81 | -3.58% | |
| 15.55 | 15.55 | 15.22 | 15.36 | -1.85% | |
| 15.44 | 15.69 | 15.37 | 15.65 | +1.16% | |
| 15.29 | 15.65 | 15.26 | 15.47 | -0.39% | |
| 15.90 | 15.93 | 15.51 | 15.53 | -1.40% | |
| 16.23 | 16.36 | 15.66 | 15.75 | -4.08% | |
| 16.68 | 16.83 | 16.34 | 16.42 | -2.55% | |
| 16.87 | 16.96 | 16.53 | 16.85 | -1.81% | |
| 17.50 | 17.72 | 17.13 | 17.16 | -0.58% | |
| 16.73 | 17.40 | 16.65 | 17.26 | +3.91% | |
| 16.00 | 17.08 | 15.87 | 16.61 | +10.29% | |
| 14.92 | 15.16 | 14.87 | 15.06 | +0.80% | |
| 14.73 | 14.98 | 14.63 | 14.94 | +0.27% | |
| 14.92 | 15.08 | 14.83 | 14.90 | -0.53% | |
| 15.47 | 15.57 | 14.85 | 14.98 | -1.12% | |
| 14.84 | 15.19 | 14.74 | 15.15 | +2.57% | |
| 15.07 | 15.14 | 14.67 | 14.77 | -0.40% | |
| 14.75 | 14.98 | 14.74 | 14.83 | +0.47% | |
| 14.98 | 15.00 | 14.65 | 14.76 | -0.14% | |
| 15.02 | 15.28 | 14.70 | 14.78 | -2.31% | |
| 15.12 | 15.23 | 14.92 | 15.13 | +6.18% | |
| 14.17 | 14.49 | 14.11 | 14.25 | +3.79% | |
| 13.76 | 13.77 | 13.52 | 13.73 | -0.29% | |
| 13.56 | 13.81 | 13.49 | 13.77 | +2.46% | |
| 13.32 | 13.44 | 13.26 | 13.44 | +1.51% | |
| 13.28 | 13.35 | 13.12 | 13.24 | +0.53% | |
| 12.92 | 13.18 | 12.84 | 13.17 | +2.49% | |
| 12.83 | 12.86 | 12.62 | 12.85 | -0.16% | |
| 12.98 | 13.10 | 12.85 | 12.87 | -0.77% | |
| 13.16 | 13.17 | 12.63 | 12.97 | +0.62% | |
| 13.50 | 13.59 | 12.82 | 12.89 | -3.37% | |
| 13.13 | 13.39 | 12.83 | 13.34 | +1.91% | |
| 13.30 | 13.36 | 12.98 | 13.09 | +1.32% | |
| 13.05 | 13.09 | 12.84 | 12.92 | -1.45% | |
| 13.40 | 13.47 | 13.01 | 13.11 | +1.47% | |
| 13.00 | 13.18 | 12.87 | 12.92 | +2.05% | |
| 12.52 | 12.80 | 12.48 | 12.66 | +1.61% | |
| 12.61 | 12.79 | 12.30 | 12.46 | -2.27% | |
| 13.00 | 13.03 | 12.70 | 12.75 | -2.15% | |
| 12.62 | 13.04 | 12.40 | 13.03 | +3.41% | |
| 13.10 | 13.17 | 12.53 | 12.60 | -3.60% | |
| 12.89 | 13.08 | 12.73 | 13.07 | +1.32% | |
| 12.38 | 13.10 | 12.28 | 12.90 | +2.95% | |
| 12.65 | 12.76 | 12.51 | 12.53 | -0.95% | |
| 12.53 | 12.73 | 12.43 | 12.65 | +1.77% | |
| 12.75 | 12.85 | 12.38 | 12.43 | -1.58% | |
| 12.60 | 12.85 | 12.56 | 12.63 | -0.47% | |
| 12.66 | 13.00 | 12.62 | 12.69 | -0.24% | |
| 12.78 | 12.85 | 12.56 | 12.72 | -0.31% | |
| 12.49 | 12.78 | 12.46 | 12.76 | +2.82% | |
| 12.19 | 12.64 | 12.17 | 12.41 | +1.55% | |
| 12.65 | 12.67 | 12.19 | 12.22 | -4.83% | |
| 12.52 | 12.92 | 12.44 | 12.84 | +0.47% | |
| 12.60 | 13.04 | 12.55 | 12.78 | +3.40% | |
| 12.55 | 12.61 | 12.30 | 12.36 | -0.56% | |
| 12.12 | 12.44 | 12.11 | 12.43 | +4.37% | |
| 12.05 | 12.13 | 11.86 | 11.91 | -2.22% | |
| 12.77 | 12.77 | 12.15 | 12.18 | -5.43% | |
| 13.07 | 13.07 | 12.74 | 12.88 | -2.57% | |
| 13.39 | 13.56 | 13.17 | 13.22 | -0.08% | |
| 13.01 | 13.38 | 12.99 | 13.23 | +1.22% | |
| 12.94 | 13.23 | 12.82 | 13.07 | -3.76% | |
| 13.98 | 14.00 | 13.37 | 13.58 | -3.82% | |
| 14.00 | 14.18 | 13.81 | 14.12 | -1.33% | |
| 14.36 | 14.52 | 14.08 | 14.31 | -2.79% | |
| 14.70 | 14.77 | 14.22 | 14.72 | -0.61% | |
| 14.39 | 14.93 | 14.33 | 14.81 | +3.57% | |
| 14.15 | 14.32 | 13.83 | 14.30 | -0.42% | |
| 14.49 | 14.58 | 14.16 | 14.36 | -1.37% | |
| 14.27 | 14.58 | 14.12 | 14.56 | +2.75% | |
| 13.94 | 14.17 | 13.87 | 14.17 | +1.36% | |
| 13.77 | 14.06 | 13.77 | 13.98 | +2.34% | |
| 13.52 | 13.72 | 13.46 | 13.66 | +1.56% | |
| 13.59 | 13.73 | 13.41 | 13.45 | +1.74% | |
| 12.88 | 13.22 | 12.74 | 13.22 | +2.88% | |
| 12.58 | 12.89 | 12.56 | 12.85 | +2.47% | |
| 13.05 | 13.06 | 12.42 | 12.54 | -3.24% | |
| 12.96 | 13.21 | 12.88 | 12.96 | +2.21% | |
| 12.69 | 12.75 | 12.55 | 12.68 | +0.24% | |
| 12.58 | 12.72 | 12.50 | 12.65 | +1.44% | |
| 12.09 | 12.49 | 12.06 | 12.47 | +3.40% | |
| 12.11 | 12.36 | 12.02 | 12.06 | -1.39% | |
| 12.51 | 12.57 | 12.15 | 12.23 | -4.15% | |
| 12.85 | 12.90 | 12.54 | 12.76 | -1.69% | |
| 12.60 | 13.04 | 12.43 | 12.98 | -0.46% | |
| 12.90 | 13.16 | 12.76 | 13.04 | +0.93% | |
| 12.90 | 13.01 | 12.61 | 12.92 | +1.49% | |
| 12.37 | 12.80 | 12.36 | 12.73 | +4.52% | |
| 12.20 | 12.44 | 12.11 | 12.18 | +4.10% | |
| 11.84 | 11.94 | 11.68 | 11.70 | +1.56% | |
| 11.54 | 11.72 | 11.47 | 11.52 | +1.41% | |
| 11.58 | 11.66 | 11.31 | 11.36 | -3.24% | |
| 11.64 | 11.77 | 11.53 | 11.74 | +3.07% | |
| 11.37 | 11.50 | 11.29 | 11.39 | -0.70% | |
| 11.57 | 11.75 | 11.46 | 11.47 | -0.43% | |
| 11.40 | 11.55 | 11.16 | 11.52 | -1.03% | |
| 11.69 | 11.85 | 11.56 | 11.64 | -0.09% | |
| 11.29 | 11.68 | 11.29 | 11.65 | +4.58% | |
| 11.09 | 11.18 | 10.86 | 11.14 | -2.28% | |
| 11.37 | 11.42 | 11.14 | 11.40 | +1.06% | |
| 11.00 | 11.36 | 10.94 | 11.28 | +6.62% | |
| 10.03 | 10.63 | 10.01 | 10.58 | +7.96% | |
| 9.73 | 10.13 | 9.73 | 9.80 | +2.08% | |
| 9.62 | 9.76 | 9.56 | 9.60 | +1.48% | |
| 9.86 | 9.86 | 9.37 | 9.46 | -1.97% | |
| 9.48 | 9.67 | 9.47 | 9.65 | +1.26% | |
| 9.73 | 9.75 | 9.50 | 9.53 | -2.06% | |
| 9.62 | 9.83 | 9.62 | 9.73 | +0.31% | |
| 9.61 | 9.75 | 9.54 | 9.70 | +1.15% | |
| 9.57 | 9.60 | 9.46 | 9.59 | +1.05% | |
| 9.52 | 9.59 | 9.47 | 9.49 | -2.37% | |
| 9.63 | 9.78 | 9.56 | 9.72 | +1.25% | |
| 9.42 | 9.65 | 9.42 | 9.60 | +1.27% | |
| 9.65 | 9.67 | 9.47 | 9.48 | -2.17% | |
| 9.70 | 9.80 | 9.49 | 9.69 | -0.62% | |
| 9.79 | 9.84 | 9.73 | 9.75 | -0.81% | |
| 9.72 | 9.84 | 9.68 | 9.83 | +1.65% | |
| 9.93 | 9.95 | 9.65 | 9.67 | -1.73% | |
| 9.92 | 10.00 | 9.74 | 9.84 | -1.70% | |
| 10.15 | 10.17 | 9.86 | 10.01 | -1.96% | |
| 10.53 | 10.53 | 10.21 | 10.21 | -5.20% | |
| 10.86 | 10.99 | 10.77 | 10.77 | -0.37% | |
| 10.86 | 10.91 | 10.77 | 10.81 | -1.10% | |
| 11.07 | 11.11 | 10.84 | 10.93 | -1.26% | |
| 11.19 | 11.32 | 11.05 | 11.07 | +2.31% | |
| 10.70 | 10.83 | 10.56 | 10.82 | +1.69% | |
| 10.97 | 11.01 | 10.61 | 10.64 | -2.74% | |
| 10.55 | 11.06 | 10.55 | 10.94 | +8.00% | |
| 10.16 | 10.47 | 10.13 | 10.13 | -0.20% | |
| 10.02 | 10.28 | 9.97 | 10.15 | 0.00% | |
| 10.15 | 10.15 | 9.87 | 10.15 | +1.00% | |
| 9.96 | 10.16 | 9.84 | 10.05 | +0.10% | |
| 10.30 | 10.49 | 10.04 | 10.04 | -1.57% | |
| 9.98 | 10.34 | 9.96 | 10.20 | +2.82% | |
| 9.60 | 9.94 | 9.56 | 9.92 | +1.74% | |
| 9.82 | 10.05 | 9.71 | 9.75 | -0.61% | |
| 9.63 | 9.81 | 9.52 | 9.81 | -1.51% | |
| 9.70 | 10.26 | 9.70 | 9.96 | +3.32% | |
| 9.58 | 9.64 | 9.50 | 9.64 | +0.52% | |
| 9.72 | 9.77 | 9.59 | 9.59 | -1.13% | |
| 9.48 | 9.74 | 9.45 | 9.70 | +2.21% | |
| 9.32 | 9.49 | 9.27 | 9.49 | +2.59% | |
| 9.16 | 9.31 | 9.14 | 9.25 | +1.65% | |
| 9.16 | 9.23 | 9.05 | 9.10 | +0.11% | |
| 9.20 | 9.24 | 9.08 | 9.09 | -3.09% | |
| 9.53 | 9.55 | 9.32 | 9.38 | -3.30% | |
| 9.42 | 9.72 | 9.32 | 9.70 | +3.30% | |
| 9.33 | 9.48 | 9.28 | 9.39 | 0.00% | |
| 9.24 | 9.48 | 9.20 | 9.39 | +3.07% | |
| 9.11 | 9.19 | 9.04 | 9.11 | -0.65% | |
| 9.24 | 9.32 | 9.13 | 9.17 | -1.71% | |
| 9.60 | 9.62 | 9.32 | 9.33 | -3.22% | |
| 9.62 | 9.72 | 9.49 | 9.64 | +1.47% | |
| 9.23 | 9.51 | 9.19 | 9.50 | +1.93% | |
| 9.62 | 9.62 | 9.28 | 9.32 | -3.82% | |
| 9.61 | 9.76 | 9.56 | 9.69 | +0.62% | |
| 9.50 | 9.65 | 9.41 | 9.63 | 0.00% | |
| 9.49 | 9.80 | 9.48 | 9.63 | +2.12% | |
| 9.28 | 9.48 | 9.28 | 9.43 | +1.95% | |
| 9.10 | 9.31 | 8.95 | 9.25 | -2.43% | |
| 9.43 | 9.91 | 9.43 | 9.48 | +3.04% | |
| 9.08 | 9.39 | 8.98 | 9.20 | +1.32% | |
| 9.01 | 9.20 | 9.00 | 9.08 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CMBT chart for longer ranges.