Cabot Corporation (CBT)
NYSE: CBT · Real-Time Price · USD
76.45
+0.06 (0.08%)
At close: Jun 27, 2025, 4:00 PM
80.27
+3.82 (5.00%)
After-hours: Jun 27, 2025, 7:28 PM EDT
Cabot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 76.61 | 76.93 | 75.84 | 76.45 | 76.45 | 0.08% | 913,421 |
| Jun 26, 2025 | 75.43 | 76.45 | 75.24 | 76.39 | 76.39 | 1.74% | 437,306 |
| Jun 25, 2025 | 75.35 | 75.47 | 74.17 | 75.08 | 75.08 | -0.57% | 352,846 |
| Jun 24, 2025 | 74.97 | 75.91 | 74.51 | 75.51 | 75.51 | 1.26% | 536,433 |
| Jun 23, 2025 | 73.04 | 74.61 | 72.92 | 74.57 | 74.57 | 1.89% | 260,416 |
| Jun 20, 2025 | 73.46 | 73.82 | 72.71 | 73.19 | 73.19 | 0.14% | 655,816 |
| Jun 18, 2025 | 72.89 | 74.13 | 72.83 | 73.09 | 73.09 | 0.08% | 338,855 |
| Jun 17, 2025 | 73.69 | 74.39 | 73.00 | 73.03 | 73.03 | -1.92% | 363,363 |
| Jun 16, 2025 | 75.19 | 75.44 | 74.25 | 74.46 | 74.46 | -0.35% | 280,396 |
| Jun 13, 2025 | 75.34 | 76.16 | 74.06 | 74.72 | 74.72 | -1.98% | 322,142 |
| Jun 12, 2025 | 76.92 | 77.32 | 75.86 | 76.23 | 76.23 | -1.89% | 303,279 |
| Jun 11, 2025 | 78.25 | 78.62 | 77.03 | 77.70 | 77.70 | -0.59% | 277,838 |
| Jun 10, 2025 | 77.25 | 78.52 | 76.98 | 78.16 | 78.16 | 2.01% | 281,606 |
| Jun 9, 2025 | 75.60 | 77.52 | 75.30 | 76.62 | 76.62 | 2.08% | 364,837 |
| Jun 6, 2025 | 76.22 | 76.40 | 74.14 | 75.06 | 75.06 | 0.15% | 398,357 |
| Jun 5, 2025 | 75.31 | 75.47 | 74.39 | 74.95 | 74.95 | -0.21% | 244,613 |
| Jun 4, 2025 | 75.39 | 75.93 | 74.75 | 75.11 | 75.11 | -0.23% | 266,638 |
| Jun 3, 2025 | 73.81 | 75.78 | 73.24 | 75.28 | 75.28 | 1.69% | 312,630 |
| Jun 2, 2025 | 74.31 | 74.31 | 73.01 | 74.03 | 74.03 | -0.88% | 512,727 |
| May 30, 2025 | 74.54 | 74.92 | 73.79 | 74.69 | 74.69 | -0.60% | 471,599 |
| May 29, 2025 | 75.02 | 75.44 | 74.16 | 75.14 | 74.69 | 1.02% | 276,257 |
| May 28, 2025 | 76.03 | 76.13 | 74.20 | 74.38 | 73.94 | -2.41% | 395,406 |
| May 27, 2025 | 74.89 | 76.36 | 74.48 | 76.22 | 75.76 | 3.01% | 378,943 |
| May 23, 2025 | 72.62 | 74.28 | 72.62 | 73.99 | 73.55 | -0.08% | 450,380 |
| May 22, 2025 | 73.00 | 74.34 | 72.77 | 74.05 | 73.61 | 0.93% | 399,606 |
| May 21, 2025 | 74.45 | 75.13 | 73.34 | 73.37 | 72.93 | -2.71% | 436,026 |
| May 20, 2025 | 75.79 | 76.21 | 75.05 | 75.41 | 74.96 | -0.38% | 584,140 |
| May 19, 2025 | 75.53 | 76.21 | 74.79 | 75.70 | 75.25 | -1.16% | 265,513 |
| May 16, 2025 | 75.55 | 76.91 | 75.19 | 76.59 | 76.13 | 1.59% | 393,126 |
| May 15, 2025 | 74.80 | 75.95 | 74.32 | 75.39 | 74.94 | 0.11% | 420,235 |
| May 14, 2025 | 76.28 | 76.37 | 75.14 | 75.31 | 74.86 | -1.40% | 376,927 |
| May 13, 2025 | 76.34 | 77.08 | 75.76 | 76.38 | 75.92 | 0.35% | 330,551 |
| May 12, 2025 | 77.45 | 79.07 | 75.59 | 76.11 | 75.65 | 2.89% | 595,658 |
| May 9, 2025 | 74.54 | 75.29 | 73.80 | 73.97 | 73.53 | -0.46% | 381,847 |
| May 8, 2025 | 73.79 | 74.99 | 72.41 | 74.31 | 73.87 | 1.79% | 680,828 |
| May 7, 2025 | 72.85 | 73.92 | 71.64 | 73.00 | 72.56 | 0.73% | 1,070,402 |
| May 6, 2025 | 73.50 | 75.15 | 72.01 | 72.47 | 72.04 | -6.49% | 1,180,145 |
| May 5, 2025 | 77.26 | 78.12 | 76.70 | 77.50 | 77.04 | -0.63% | 602,081 |
| May 2, 2025 | 77.88 | 78.85 | 76.92 | 77.99 | 77.52 | 1.00% | 506,147 |
| May 1, 2025 | 78.08 | 78.63 | 77.04 | 77.22 | 76.76 | -1.68% | 599,117 |
| Apr 30, 2025 | 77.84 | 78.88 | 77.02 | 78.54 | 78.07 | -0.23% | 587,897 |
| Apr 29, 2025 | 78.67 | 79.60 | 78.00 | 78.72 | 78.25 | -0.32% | 651,117 |
| Apr 28, 2025 | 79.18 | 81.13 | 78.41 | 78.97 | 78.50 | -0.29% | 348,074 |
| Apr 25, 2025 | 78.50 | 79.52 | 78.17 | 79.20 | 78.73 | -0.39% | 265,114 |
| Apr 24, 2025 | 78.55 | 79.88 | 78.19 | 79.51 | 79.03 | 1.42% | 301,585 |
| Apr 23, 2025 | 80.00 | 82.15 | 77.97 | 78.40 | 77.93 | -1.09% | 294,043 |
| Apr 22, 2025 | 78.34 | 79.52 | 77.61 | 79.26 | 78.79 | 2.73% | 557,368 |
| Apr 21, 2025 | 77.89 | 77.96 | 76.05 | 77.15 | 76.69 | -1.51% | 243,329 |
| Apr 17, 2025 | 78.41 | 79.52 | 78.29 | 78.33 | 77.86 | 0.01% | 338,411 |
| Apr 16, 2025 | 78.24 | 80.61 | 77.35 | 78.32 | 77.85 | -0.11% | 354,914 |