Cabot CorporationCBTNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $73.05 | $74.06 | $72.17 | $73.56 | 284,802 |
| 1/14/2026 | $72.14 | $73.54 | $71.85 | $72.75 | 386,326 |
| 1/13/2026 | $73.10 | $73.34 | $71.56 | $71.66 | 434,341 |
| 1/12/2026 | $72.85 | $73.49 | $72.19 | $73.05 | 309,927 |
| 1/9/2026 | $72.05 | $73.18 | $71.10 | $72.83 | 310,948 |
| 1/8/2026 | $69.34 | $72.36 | $69.21 | $71.80 | 405,200 |
| 1/7/2026 | $70.80 | $70.99 | $69.12 | $70.08 | 414,008 |
| 1/6/2026 | $69.00 | $70.48 | $68.82 | $70.18 | 382,000 |
| 1/5/2026 | $66.79 | $70.25 | $66.37 | $69.52 | 510,600 |
| 1/2/2026 | $66.40 | $67.33 | $65.65 | $67.05 | 344,400 |
| 12/31/2025 | $66.24 | $66.76 | $65.87 | $66.28 | 351,312 |
| 12/30/2025 | $65.93 | $66.71 | $65.61 | $66.43 | 316,436 |
| 12/29/2025 | $66.42 | $66.49 | $65.86 | $66.13 | 434,000 |
| 12/26/2025 | $66.30 | $66.65 | $65.86 | $66.49 | 205,546 |
| 12/24/2025 | $65.70 | $66.14 | $65.38 | $66.14 | 150,500 |
| 12/23/2025 | $65.70 | $66.14 | $64.45 | $65.43 | 331,800 |
| 12/22/2025 | $66.00 | $66.61 | $65.33 | $65.70 | 488,624 |
| 12/19/2025 | $67.02 | $67.61 | $65.15 | $66.13 | 1.68M |
| 12/18/2025 | $68.05 | $68.62 | $67.11 | $67.42 | 418,717 |
| 12/17/2025 | $67.62 | $68.83 | $67.25 | $67.53 | 366,030 |
| 12/16/2025 | $68.55 | $68.55 | $67.36 | $68.00 | 617,300 |
| 12/15/2025 | $68.85 | $68.98 | $67.90 | $68.70 | 560,510 |
| 12/12/2025 | $69.00 | $69.75 | $68.13 | $68.34 | 579,600 |
| 12/11/2025 | $68.59 | $69.39 | $67.38 | $68.55 | 739,500 |
| 12/10/2025 | $65.75 | $68.57 | $65.75 | $68.53 | 810,800 |
| 12/9/2025 | $64.48 | $66.11 | $64.48 | $65.67 | 749,600 |
| 12/8/2025 | $65.34 | $65.34 | $64.19 | $64.54 | 589,316 |
| 12/5/2025 | $63.79 | $65.58 | $63.24 | $65.33 | 518,646 |
| 12/4/2025 | $64.55 | $65.62 | $64.03 | $64.10 | 491,700 |
| 12/3/2025 | $64.22 | $65.51 | $63.72 | $64.54 | 551,347 |
| 12/2/2025 | $63.67 | $64.29 | $63.04 | $63.95 | 550,100 |
| 12/1/2025 | $62.47 | $64.15 | $62.01 | $63.32 | 517,100 |
| 11/28/2025 | $63.02 | $63.25 | $61.78 | $62.57 | 317,400 |
| 11/26/2025 | $63.46 | $64.38 | $63.25 | $63.80 | 454,338 |
| 11/25/2025 | $62.56 | $64.39 | $61.72 | $64.10 | 433,872 |
| 11/24/2025 | $61.41 | $62.10 | $60.68 | $61.81 | 490,100 |
| 11/21/2025 | $59.57 | $62.40 | $59.34 | $61.71 | 472,400 |
| 11/20/2025 | $59.75 | $60.46 | $58.33 | $58.71 | 386,129 |
| 11/19/2025 | $60.41 | $60.80 | $59.12 | $59.76 | 386,010 |
| 11/18/2025 | $59.64 | $60.84 | $59.40 | $60.25 | 524,700 |
| 11/17/2025 | $61.54 | $61.72 | $59.36 | $59.45 | 343,200 |
| 11/14/2025 | $61.55 | $62.00 | $60.75 | $61.60 | 467,110 |
| 11/13/2025 | $61.55 | $62.57 | $61.51 | $62.22 | 454,300 |
| 11/12/2025 | $61.33 | $61.83 | $60.95 | $61.48 | 565,049 |
| 11/11/2025 | $61.41 | $61.45 | $60.03 | $61.41 | 373,700 |
| 11/10/2025 | $61.94 | $62.02 | $60.25 | $61.09 | 449,601 |
| 11/7/2025 | $59.43 | $61.53 | $59.43 | $61.48 | 621,427 |
| 11/6/2025 | $60.23 | $60.46 | $58.99 | $59.33 | 520,621 |
| 11/5/2025 | $61.35 | $61.82 | $59.60 | $60.47 | 929,900 |
| 11/4/2025 | $64.05 | $66.49 | $61.18 | $61.24 | 924,432 |
| 11/3/2025 | $67.36 | $67.36 | $65.40 | $65.90 | 1.02M |
| 10/31/2025 | $66.90 | $67.74 | $65.59 | $67.48 | 649,514 |
| 10/30/2025 | $68.17 | $68.91 | $67.24 | $67.56 | 402,020 |
| 10/29/2025 | $70.58 | $71.40 | $68.46 | $69.08 | 444,600 |
| 10/28/2025 | $70.64 | $71.50 | $70.52 | $71.00 | 304,900 |
| 10/27/2025 | $71.57 | $71.86 | $70.95 | $71.07 | 294,500 |
| 10/24/2025 | $71.48 | $71.83 | $71.05 | $71.34 | 264,348 |
| 10/23/2025 | $71.88 | $72.37 | $70.90 | $71.10 | 245,817 |
| 10/22/2025 | $71.09 | $72.24 | $70.97 | $71.04 | 268,629 |
| 10/21/2025 | $70.48 | $71.55 | $70.33 | $71.05 | 295,100 |
| 10/20/2025 | $69.97 | $70.66 | $69.56 | $70.61 | 269,535 |