Cabot Corporation - CBT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	64.22	64.54	64.54	65.51	63.72	551,347
December 02, 2025	63.67	63.95	63.95	64.29	63.04	550,100
December 01, 2025	62.47	63.32	63.32	64.15	62.01	517,100
November 28, 2025	63.02	62.57	62.57	63.25	61.78	317,400
November 26, 2025	63.46	63.8	63.35	64.38	63.25	454,338
November 25, 2025	62.56	64.1	63.65	64.39	61.72	433,872
November 24, 2025	61.41	61.81	61.37	62.1	60.68	490,100
November 21, 2025	59.57	61.71	61.71	62.4	59.34	472,400
November 20, 2025	59.75	58.71	58.71	60.46	58.33	386,129
November 19, 2025	60.41	59.76	59.76	60.8	59.12	386,010
November 18, 2025	59.64	60.25	60.25	60.84	59.4	524,700
November 17, 2025	61.54	59.45	59.45	61.72	59.36	343,200
November 14, 2025	61.55	61.6	61.6	62	60.75	467,110
November 13, 2025	61.55	62.22	62.22	62.57	61.51	454,300
November 12, 2025	61.33	61.48	61.48	61.83	60.95	565,049
November 11, 2025	61.41	61.41	61.41	61.45	60.03	373,700
November 10, 2025	61.94	61.09	61.09	62.02	60.25	449,601
November 07, 2025	59.43	61.48	61.48	61.53	59.43	621,427
November 06, 2025	60.23	59.33	59.33	60.46	58.99	520,621
November 05, 2025	61.35	60.47	60.47	61.82	59.6	929,900
November 04, 2025	64.05	61.24	61.24	66.49	61.18	924,300
November 03, 2025	67.36	65.9	65.9	67.36	65.4	1.02M
October 31, 2025	66.9	67.48	67.48	67.74	65.59	649,514
October 30, 2025	68.17	67.56	67.56	68.91	67.24	402,020
October 29, 2025	70.58	69.08	69.08	71.4	68.46	444,600
October 28, 2025	70.64	71	71	71.5	70.52	304,900
October 27, 2025	71.57	71.07	71.07	71.86	70.95	294,500
October 24, 2025	71.48	71.34	71.34	71.83	71.05	264,348
October 23, 2025	72.35	71.1	71.1	72.37	70.93	245,817
October 22, 2025	71.09	71.04	71.04	72.24	70.97	268,629
October 21, 2025	70.48	71.05	71.05	71.55	70.33	295,091
October 20, 2025	69.97	70.61	70.61	70.66	69.56	269,535
October 17, 2025	69.1	69.65	69.65	69.74	68.67	373,238
October 16, 2025	68.6	69.12	69.12	69.58	67.68	531,103
October 15, 2025	68.58	68.45	68.45	69.62	68.03	632,059
October 14, 2025	68.06	68.09	68.09	68.3	66.5	924,641
October 13, 2025	69.97	69.58	69.58	70.92	69.56	379,100
October 10, 2025	71.79	69.18	69.18	71.95	69.05	564,314
October 09, 2025	73.22	71.24	71.24	73.22	71.07	505,400
October 08, 2025	73.82	73.03	73.03	73.82	72.58	276,247
October 07, 2025	75.39	73.4	73.4	75.77	73.08	606,600
October 06, 2025	75.34	75.49	75.49	76.05	75	261,100
October 03, 2025	75.34	75.17	75.17	76.14	74.9	275,516
October 02, 2025	75.28	75.58	75.58	76.05	74.93	224,810
October 01, 2025	75.72	75.28	75.28	76.12	74.9	416,095
September 30, 2025	75.86	76.05	76.05	76.7	75.56	396,338
September 29, 2025	77.56	76.21	76.21	77.56	75.81	291,203
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

Cabot Corporation (CBT) NYSE