Cabot Corporation - CBT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	74.78	75.62	75.62	76.43	74.03	525,614
February 19, 2026	75.1	74.91	74.91	75.75	74.28	384,637
February 18, 2026	74.78	75.35	75.35	76.67	74.78	325,540
February 17, 2026	76.56	74.82	74.82	76.66	73.65	521,537
February 13, 2026	76.54	76.19	76.19	77.13	75.52	502,009
February 12, 2026	76.1	76.66	76.66	77.45	75.66	439,601
February 11, 2026	75.88	75.93	75.93	77.69	75.49	492,500
February 10, 2026	74.82	75.76	75.76	76.04	73.47	503,944
February 09, 2026	76.08	74.59	74.59	76.09	72.99	489,600
February 06, 2026	76.55	74.58	74.58	77.33	74.22	653,488
February 05, 2026	77.91	76.25	76.25	78.11	74.8	719,006
February 04, 2026	74.82	78.73	78.73	81.15	71.28	1.26M
February 03, 2026	72.84	71.29	71.29	74.92	70.83	715,952
February 02, 2026	71.99	72.86	72.86	73.57	71.55	498,700
January 30, 2026	71.72	72.19	72.19	73.01	71.44	1.37M
January 29, 2026	71.67	72.23	72.23	72.31	70.5	611,037
January 28, 2026	71.57	71.49	71.49	72.69	71.04	455,966
January 27, 2026	71.4	71.56	71.56	72.25	71.13	342,222
January 26, 2026	73.33	71.25	71.25	73.38	71.19	436,000
January 23, 2026	72.97	72.91	72.91	73.37	71.95	332,146
January 22, 2026	72.9	72.96	72.96	73.32	72.3	377,705
January 21, 2026	70.19	72.5	72.5	73.55	69.79	434,940
January 20, 2026	69.81	69.35	69.37	69.92	68.86	294,954
January 16, 2026	72.57	70.92	70.92	72.97	70.74	352,716
January 15, 2026	73.05	73.56	73.56	74.06	72.17	370,672
January 14, 2026	72.14	72.75	72.75	73.54	71.85	386,326
January 13, 2026	73.1	71.66	71.66	73.34	71.56	434,341
January 12, 2026	72.85	73.05	73.05	73.49	72.19	309,927
January 09, 2026	72.05	72.83	72.83	73.18	71.1	310,948
January 08, 2026	69.34	71.8	71.8	72.36	69.21	405,200
January 07, 2026	70.8	70.08	70.08	70.99	69.12	414,008
January 06, 2026	69	70.18	70.18	70.48	68.82	382,000
January 05, 2026	66.79	69.52	69.52	70.25	66.37	510,600
January 02, 2026	66.4	67.05	67.05	67.33	65.65	344,400
December 31, 2025	66.24	66.28	66.28	66.76	65.87	351,312
December 30, 2025	65.93	66.43	66.43	66.71	65.61	316,436
December 29, 2025	66.42	66.13	66.13	66.49	65.86	434,000
December 26, 2025	66.3	66.49	66.49	66.65	65.86	193,915
December 24, 2025	65.7	66.14	66.14	66.14	65.38	150,500
December 23, 2025	65.7	65.43	65.43	66.14	64.45	331,800
December 22, 2025	66	65.7	65.7	66.61	65.33	488,624
December 19, 2025	67.02	66.13	66.13	67.61	65.15	1.68M
December 18, 2025	68.05	67.42	67.42	68.62	67.11	418,717
December 17, 2025	67.62	67.53	67.53	68.83	67.25	366,030
December 16, 2025	68.55	68	68	68.55	67.36	617,300
December 15, 2025	68.85	68.7	68.7	68.98	67.9	560,510
December 12, 2025	69	68.34	68.34	69.75	68.13	579,588
December 11, 2025	68.59	68.55	68.55	69.39	67.38	739,500
December 10, 2025	65.75	68.53	68.53	68.57	65.75	810,800
December 09, 2025	64.48	65.67	65.67	66.11	64.48	749,600
December 08, 2025	65.34	64.54	64.54	65.34	64.19	589,316
December 05, 2025	63.79	65.33	65.33	65.58	63.24	518,646
December 04, 2025	64.55	64.1	64.1	65.62	64.03	491,700
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

Cabot Corporation (CBT) NYSE