Cabot Corporation - CBT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	75.66	77.23	77.23	77.9	75.66	340,904
September 25, 2025	75.65	75.51	75.51	75.82	74.81	506,200
September 24, 2025	76.33	75.9	75.9	77.33	75.79	320,321
September 23, 2025	76.36	76.46	76.46	77.18	76.24	326,444
September 22, 2025	77.1	76.26	76.26	77.11	75.58	242,800
September 19, 2025	78.26	77.51	77.51	78.26	76.62	870,600
September 18, 2025	77.5	78.09	78.09	78.46	76.93	235,000
September 17, 2025	77.91	76.97	76.97	80.37	76.69	361,513
September 16, 2025	79.16	77.91	77.91	79.17	77.77	306,218
September 15, 2025	79.41	78.93	78.93	80	78.44	284,114
September 12, 2025	81.45	79	79	81.72	78.94	317,300
September 11, 2025	79.11	81.47	81.47	81.57	79.11	343,632
September 10, 2025	79.92	79.17	79.17	80.97	79.09	375,511
September 09, 2025	81.06	80.44	80.44	81.06	79.81	266,546
September 08, 2025	80.8	81.1	81.1	81.44	78.94	292,837
September 05, 2025	81.48	81.05	81.05	82.8	80.14	363,119
September 04, 2025	80.38	81.02	81.02	81.19	79.61	288,100
September 03, 2025	80.42	80.39	80.39	80.93	79.96	193,849
September 02, 2025	80.34	80.81	80.81	80.93	79.75	297,100
August 29, 2025	81.67	81.56	81.56	82.35	80.81	349,240
August 28, 2025	82.26	81.77	81.32	82.26	80.72	251,500
August 27, 2025	80.78	81.95	81.5	82.4	80.78	309,523
August 26, 2025	81.37	81.56	81.11	82.08	81.32	211,000
August 25, 2025	82.2	81.56	81.11	82.59	81.13	215,100
August 22, 2025	79.81	82.94	82.94	83.71	79.64	366,335
August 21, 2025	78.8	79.1	79.1	79.6	78.5	335,500
August 20, 2025	79.23	79.23	79.23	80.45	79.14	328,103
August 19, 2025	79.17	79.4	79.4	80.16	78.84	324,564
August 18, 2025	77.87	78.58	78.58	79.25	77.87	287,600
August 15, 2025	79.83	78.15	78.15	80	77.91	498,000
August 14, 2025	80.6	79.45	79.45	81.25	78.57	555,900
August 13, 2025	78.8	82.05	82.05	82.27	78.8	453,402
August 12, 2025	76.25	78.45	78.45	78.57	76.17	289,314
August 11, 2025	77.94	75.79	75.79	78.35	75.6	330,300
August 08, 2025	77.88	78.02	78.02	78.96	77.59	272,000
August 07, 2025	79.02	77.74	77.74	79.46	77.31	447,501
August 06, 2025	80.57	77.84	77.84	80.57	77.51	606,547
August 05, 2025	76.89	80.1	80.1	80.52	76.15	721,200
August 04, 2025	72.52	73.71	73.71	73.99	72.45	582,800
August 01, 2025	71.39	72	72	72.09	70.41	734,837
July 31, 2025	71.53	72.18	72.18	72.29	70.92	526,146
July 30, 2025	74.42	72.42	72.42	74.42	72.23	458,800
July 29, 2025	75.66	74.57	74.57	75.74	74.15	316,300
July 28, 2025	75.94	75.26	75.26	76.12	75.13	247,136
July 25, 2025	75.8	76.13	76.13	76.33	74.85	362,169
July 24, 2025	77.28	75.47	75.47	77.42	75.25	368,559
July 23, 2025	77.96	78.14	78.14	78.61	77.13	431,867
July 22, 2025	75.09	77.02	77.02	77.19	75.09	287,919
July 21, 2025	75.44	75.03	75.03	75.83	74.92	322,300
July 18, 2025	76.7	74.9	74.9	76.89	74.69	260,400
July 17, 2025	75.79	76.26	76.26	76.5	75.67	313,900
July 16, 2025	76.36	75.71	75.71	76.75	75.06	397,800
July 15, 2025	78.35	76.19	76.19	78.35	76.15	372,789
July 14, 2025	78.21	77.8	77.8	78.58	77.24	271,100
July 11, 2025	77.98	78.44	78.44	78.88	77.75	251,520
July 10, 2025	78.56	79.06	79.06	79.61	78.29	468,100
July 09, 2025	78.26	78.84	78.84	78.96	77.72	257,243
July 08, 2025	76.9	78.38	78.38	79.76	76.63	505,100
July 07, 2025	77.67	76.37	76.37	78.24	76.17	271,265
July 03, 2025	79.53	78.37	78.37	79.55	77.81	156,613

Cabot Corporation (CBT) NYSE