CMB.TECH NV (CMBT.BR) — Price History

As of 2026-09-02 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-09-02	15.90	16.32	15.88	16.02	+2.30%	166,043
2026-09-01	15.76	16.04	15.52	15.66	-0.25%	157,929
2026-08-31	15.94	16.28	15.70	15.70	-1.26%	387,555
2026-08-28	16.06	16.36	15.80	15.90	+1.92%	182,301
2026-08-27	15.54	15.88	15.22	15.60	+2.77%	224,643
2026-08-26	15.42	15.78	15.18	15.18	-1.81%	166,936
2026-08-25	15.50	15.70	15.44	15.46	-0.51%	107,057
2026-08-24	15.38	15.66	15.30	15.54	-1.15%	89,021
2026-08-21	15.12	15.90	15.04	15.72	+3.97%	163,029
2026-08-20	15.44	15.50	15.02	15.12	-1.95%	66,319
2026-08-19	15.08	15.44	15.06	15.42	+2.66%	175,334
2026-08-18	15.10	15.16	14.88	15.02	-0.40%	96,256
2026-08-17	14.86	15.22	14.86	15.08	+1.34%	94,687
2026-08-14	14.72	14.94	14.60	14.88	+1.09%	68,015
2026-08-13	14.44	14.88	14.44	14.72	+2.22%	73,575
2026-08-12	14.14	14.52	13.90	14.40	+2.71%	77,290
2026-08-11	14.10	14.54	13.94	14.02	-0.14%	129,949
2026-08-10	13.96	14.36	13.96	14.04	+0.00%	76,289
2026-08-07	14.24	14.44	14.00	14.04	-0.99%	83,000
2026-08-06	13.88	14.32	13.76	14.18	+1.87%	83,573
2026-08-05	13.86	14.32	13.78	13.92	+0.00%	163,880
2026-08-04	14.16	14.42	13.92	13.92	-1.00%	70,617
2026-08-03	14.02	14.26	13.86	14.06	-0.14%	109,778
2026-07-31	14.00	14.30	14.00	14.08	+2.33%	110,419
2026-07-30	13.66	13.88	13.58	13.76	+0.88%	111,724
2026-07-29	13.72	13.92	13.56	13.64	+1.19%	95,235
2026-07-28	13.44	13.74	13.36	13.48	+0.15%	56,752
2026-07-27	13.72	13.72	13.36	13.46	-2.89%	77,948
2026-07-24	13.78	14.04	13.66	13.86	+0.87%	72,821
2026-07-23	13.50	13.84	13.44	13.74	+1.93%	58,062
2026-07-22	13.68	13.80	13.46	13.48	-1.03%	66,576
2026-07-21	13.16	13.68	13.16	13.62	+1.95%	128,745
2026-07-20	13.14	13.42	12.92	13.36	+2.14%	87,940
2026-07-17	13.58	13.58	13.00	13.08	-5.22%	94,583
2026-07-16	13.56	13.86	13.38	13.80	+2.68%	103,302
2026-07-15	13.92	13.92	13.44	13.44	-3.17%	90,395
2026-07-14	13.74	14.04	13.62	13.88	+1.91%	157,602
2026-07-13	13.66	13.98	13.60	13.62	+1.49%	128,987
2026-07-10	13.02	13.48	13.02	13.42	+3.23%	100,491
2026-07-09	13.60	13.60	13.00	13.00	-4.55%	99,176
2026-07-08	13.40	13.70	13.36	13.62	+2.41%	97,294
2026-07-07	13.38	13.54	13.18	13.30	-1.48%	109,915
2026-07-06	13.30	13.58	13.02	13.50	+2.12%	206,575
2026-07-03	12.76	13.30	12.76	13.22	+2.48%	82,969
2026-07-02	12.38	13.14	12.38	12.90	+3.20%	166,275
2026-07-01	12.28	12.56	12.18	12.50	+0.81%	145,231
2026-06-30	12.38	12.62	12.26	12.40	-0.32%	446,910
2026-06-29	12.70	12.88	12.44	12.44	-0.48%	211,567
2026-06-26	12.90	12.90	12.44	12.50	-4.87%	200,754
2026-06-25	13.68	13.68	13.14	13.14	-4.78%	85,578
2026-06-24	13.98	14.20	13.74	13.80	-0.43%	107,803
2026-06-23	13.36	13.90	13.26	13.86	+5.00%	180,391
2026-06-22	12.96	13.26	12.80	13.20	+3.77%	191,915
2026-06-19	12.56	12.72	12.47	12.72	+2.42%	162,408
2026-06-18	12.86	12.86	12.20	12.42	-4.02%	221,624
2026-06-17	12.98	13.08	12.86	12.94	-0.31%	81,501
2026-06-16	13.36	13.50	12.90	12.98	-2.70%	126,613
2026-06-15	13.30	13.46	13.10	13.34	+0.15%	160,024
2026-06-12	13.00	13.32	12.76	13.32	+0.60%	107,415
2026-06-11	13.00	13.30	12.86	13.24	+0.91%	204,100
2026-06-10	12.72	13.12	12.60	13.12	+4.46%	116,363
2026-06-09	12.54	12.62	12.34	12.56	+0.16%	114,961
2026-06-08	12.82	12.96	12.54	12.54	-2.34%	151,802
2026-06-05	12.48	12.94	12.38	12.84	+1.42%	125,892
2026-06-04	12.84	12.84	12.56	12.66	-2.62%	142,349
2026-06-03	12.70	13.00	12.44	13.00	+2.52%	201,345
2026-06-02	12.90	13.02	12.64	12.68	-5.79%	192,043
2026-06-01	13.36	13.52	13.28	13.46	-0.74%	208,781
2026-05-29	13.40	13.56	13.14	13.56	-0.29%	835,016
2026-05-28	13.70	13.80	13.40	13.60	-1.31%	211,365
2026-05-27	14.20	14.20	13.66	13.78	-3.64%	190,437
2026-05-26	14.44	14.52	14.20	14.30	-2.05%	206,860
2026-05-25	14.50	14.66	14.40	14.60	+0.14%	52,666
2026-05-22	14.68	14.76	14.32	14.58	-3.19%	241,201
2026-05-21	15.00	15.36	14.92	15.06	+0.80%	279,134
2026-05-20	14.24	15.04	14.22	14.94	+2.47%	370,843
2026-05-19	13.56	14.66	13.56	14.58	+12.15%	493,275
2026-05-18	12.86	13.04	12.78	13.00	+0.93%	183,486
2026-05-15	12.92	12.92	12.64	12.88	+0.47%	163,574
2026-05-14	12.92	12.96	12.76	12.82	-0.31%	116,729
2026-05-13	12.90	13.40	12.84	12.86	+0.63%	297,494
2026-05-12	12.62	12.88	12.60	12.78	+1.59%	172,486
2026-05-11	12.70	12.88	12.52	12.58	-1.26%	167,190
2026-05-08	12.62	12.82	12.58	12.74	+2.08%	170,212
2026-05-07	12.54	12.80	12.40	12.48	-1.27%	208,932
2026-05-06	12.88	13.10	12.64	12.64	-1.86%	314,637
2026-05-05	12.32	13.08	12.32	12.88	+3.87%	378,918
2026-05-04	11.82	12.46	11.82	12.40	+6.71%	303,361
2026-04-30	11.42	11.76	11.42	11.62	+2.11%	168,425
2026-04-29	11.28	11.50	11.28	11.38	+0.71%	99,954
2026-04-28	11.20	11.44	11.16	11.30	+2.73%	177,568
2026-04-27	11.00	11.18	10.96	11.00	+1.29%	124,683
2026-04-24	11.10	11.10	10.82	10.86	-2.34%	258,582
2026-04-23	11.08	11.22	11.00	11.12	+2.77%	185,231
2026-04-22	11.50	11.60	10.82	10.82	-3.91%	337,360
2026-04-21	11.36	11.64	11.20	11.26	-1.05%	171,982
2026-04-20	11.24	11.38	10.92	11.38	+1.07%	252,664
2026-04-17	11.00	11.32	10.90	11.26	+1.62%	233,373
2026-04-16	11.26	11.26	10.96	11.08	-1.60%	159,559
2026-04-15	10.94	11.44	10.86	11.26	+1.99%	279,337
2026-04-14	10.66	11.08	10.66	11.04	+2.41%	274,668
2026-04-13	10.58	10.96	10.52	10.78	+1.70%	149,894
2026-04-10	10.88	10.90	10.52	10.60	-4.33%	167,520
2026-04-09	10.98	11.20	10.98	11.08	+0.18%	99,943
2026-04-08	11.22	11.22	10.66	11.06	+0.00%	289,991
2026-04-07	11.10	11.44	10.94	11.06	-1.25%	283,436
2026-04-02	10.80	11.26	10.68	11.20	+2.56%	203,280
2026-04-01	11.02	11.06	10.82	10.92	-0.18%	135,530
2026-03-31	11.00	11.10	10.80	10.94	-1.26%	243,879
2026-03-30	11.00	11.22	10.86	11.08	+0.54%	126,261
2026-03-27	11.16	11.16	10.90	11.02	-1.25%	158,503
2026-03-26	10.98	11.26	10.84	11.16	+1.27%	179,327
2026-03-25	11.08	11.12	10.86	11.02	+0.36%	162,599
2026-03-24	10.70	11.00	10.62	10.98	+3.00%	147,479
2026-03-23	10.50	10.92	10.28	10.66	-0.93%	252,861
2026-03-20	11.16	11.16	10.64	10.76	-3.41%	409,764
2026-03-19	11.16	11.22	10.88	11.14	-1.07%	355,861
2026-03-18	10.86	11.34	10.78	11.26	+3.87%	212,379
2026-03-17	10.82	10.98	10.72	10.84	+1.50%	184,095
2026-03-16	10.50	10.70	10.40	10.68	+1.52%	318,589
2026-03-13	10.74	10.74	10.32	10.52	-2.77%	296,477
2026-03-12	11.20	11.24	10.70	10.82	-3.74%	285,247
2026-03-11	11.48	11.50	11.09	11.24	-3.60%	216,938
2026-03-10	11.54	11.68	11.24	11.66	+1.22%	191,826
2026-03-09	11.16	11.54	11.00	11.52	+1.23%	304,496
2026-03-06	11.76	11.80	11.10	11.38	-3.23%	305,222
2026-03-05	12.20	12.20	11.70	11.76	-2.33%	367,321
2026-03-04	12.22	12.26	11.88	12.04	-3.22%	294,516
2026-03-03	12.58	12.60	12.20	12.44	-0.64%	286,637
2026-03-02	12.80	13.02	12.20	12.52	+0.64%	468,187
2026-02-27	12.14	12.46	12.02	12.44	+4.19%	372,218
2026-02-26	11.98	12.30	11.78	11.94	-2.29%	403,881
2026-02-25	12.30	12.42	12.06	12.22	+0.00%	286,283
2026-02-24	11.98	12.34	11.98	12.22	+2.35%	195,552
2026-02-23	11.88	11.94	11.78	11.94	+0.17%	181,653
2026-02-20	11.60	11.92	11.54	11.92	+2.76%	245,039
2026-02-19	11.44	11.70	11.38	11.60	+1.22%	212,420
2026-02-18	11.20	11.66	11.20	11.46	+3.62%	268,642
2026-02-17	11.12	11.20	10.84	11.06	-1.43%	247,295
2026-02-16	10.80	11.26	10.80	11.22	+3.51%	188,428
2026-02-13	10.62	10.86	10.44	10.84	+2.85%	174,757
2026-02-12	10.96	11.06	10.52	10.54	-3.83%	281,810
2026-02-11	10.56	11.14	10.56	10.96	+3.01%	205,453
2026-02-10	10.70	10.72	10.56	10.64	-0.19%	163,720
2026-02-09	10.48	10.68	10.44	10.66	+1.72%	181,189
2026-02-06	10.22	10.50	10.14	10.48	+1.75%	131,016
2026-02-05	10.26	10.46	10.20	10.30	-0.19%	158,517
2026-02-04	11.00	11.00	10.32	10.32	-4.09%	218,320
2026-02-03	10.96	11.08	10.72	10.76	-1.47%	228,644
2026-02-02	10.52	10.92	10.42	10.92	-0.18%	259,090
2026-01-30	10.68	11.06	10.58	10.94	+2.43%	262,996
2026-01-29	10.80	10.88	10.58	10.68	+1.14%	274,589
2026-01-28	10.24	10.60	10.18	10.56	+3.53%	290,700
2026-01-27	9.94	10.44	9.92	10.20	+2.82%	438,738
2026-01-26	9.79	10.06	9.79	9.92	+0.40%	336,511
2026-01-23	9.73	9.96	9.60	9.88	+1.54%	185,641
2026-01-22	10.08	10.14	9.64	9.73	-1.92%	231,876
2026-01-21	9.73	10.08	9.73	9.92	+1.33%	311,226
2026-01-20	9.71	9.79	9.60	9.79	+0.20%	258,756
2026-01-19	9.90	9.90	9.67	9.77	-2.88%	178,240
2026-01-16	9.84	10.10	9.84	10.06	+3.18%	225,943
2026-01-15	9.97	9.97	9.63	9.75	-3.47%	188,054
2026-01-14	9.89	10.16	9.81	10.10	+3.06%	215,185
2026-01-13	9.53	9.89	9.47	9.80	+4.59%	280,336
2026-01-12	9.74	9.75	9.29	9.37	-3.50%	275,279
2026-01-09	9.70	9.84	9.59	9.71	+0.31%	299,677
2026-01-08	9.21	9.75	9.09	9.68	+8.89%	695,963
2026-01-07	8.29	8.91	8.27	8.89	+4.10%	351,768
2026-01-06	8.17	8.60	8.16	8.54	+4.66%	229,492
2026-01-05	8.27	8.33	8.02	8.16	+1.24%	278,313
2026-01-02	8.32	8.56	8.06	8.06	-0.62%	245,509
2025-12-31	8.17	8.21	8.11	8.11	-1.22%	48,570
2025-12-30	8.26	8.35	8.21	8.21	-1.20%	112,257
2025-12-29	8.17	8.33	8.17	8.31	+2.34%	207,127
2025-12-24	8.07	8.17	8.02	8.12	+0.62%	49,715
2025-12-23	8.18	8.19	8.03	8.07	-1.82%	325,437
2025-12-22	8.23	8.31	8.10	8.22	+1.36%	184,754
2025-12-19	8.08	8.16	7.96	8.11	+0.00%	543,160
2025-12-18	8.25	8.30	8.10	8.11	-0.98%	149,780
2025-12-17	8.35	8.40	8.06	8.19	-1.33%	289,401
2025-12-16	8.30	8.39	8.28	8.30	-0.24%	161,748
2025-12-15	8.26	8.33	8.22	8.32	+0.60%	260,478
2025-12-12	8.40	8.55	8.23	8.27	-1.19%	312,678
2025-12-11	8.55	8.61	8.35	8.37	-1.41%	263,839
2025-12-10	8.93	8.93	8.49	8.49	-4.61%	306,243
2025-12-09	9.36	9.36	8.90	8.90	-5.22%	246,284
2025-12-08	9.31	9.42	9.29	9.39	+0.64%	157,225
2025-12-05	9.39	9.41	9.24	9.33	-0.85%	200,514
2025-12-04	9.64	9.65	9.38	9.41	-1.88%	240,964
2025-12-03	9.50	9.70	9.17	9.59	+4.01%	349,897
2025-12-02	9.20	9.27	9.10	9.22	-0.86%	213,269
2025-12-01	9.45	9.54	9.27	9.30	-2.00%	221,894
2025-11-28	9.30	9.55	9.10	9.49	+2.82%	464,095
2025-11-27	8.83	9.31	8.74	9.23	+4.29%	396,565
2025-11-26	8.60	9.03	8.50	8.85	+1.03%	647,565
2025-11-25	8.84	8.90	8.61	8.76	+0.69%	331,860
2025-11-24	8.72	8.80	8.55	8.70	+1.16%	559,850
2025-11-21	8.70	8.70	8.47	8.60	-3.04%	577,450
2025-11-20	8.93	9.07	8.81	8.87	-0.34%	272,809
2025-11-19	8.59	8.92	8.53	8.90	+5.95%	530,938
2025-11-18	8.40	8.44	8.25	8.40	-1.52%	280,675
2025-11-17	8.42	8.64	8.42	8.53	+1.43%	146,118
2025-11-14	8.53	8.59	8.19	8.41	-4.97%	336,541
2025-11-13	8.38	8.85	8.34	8.85	+7.80%	627,377
2025-11-12	8.34	8.35	8.20	8.21	-1.08%	137,697
2025-11-11	8.36	8.43	8.29	8.30	-1.66%	280,613
2025-11-10	8.18	8.44	8.18	8.44	+3.30%	266,466
2025-11-07	8.00	8.22	7.98	8.17	+2.12%	434,701
2025-11-06	7.88	8.08	7.88	8.00	+0.63%	154,867
2025-11-05	7.91	8.03	7.86	7.95	+0.00%	394,892
2025-11-04	8.05	8.06	7.92	7.95	-1.73%	301,736
2025-11-03	8.36	8.44	8.09	8.09	-1.82%	286,940
2025-10-31	8.10	8.26	8.02	8.24	+1.48%	249,572
2025-10-30	8.10	8.19	7.98	8.12	+1.25%	322,651
2025-10-29	7.80	8.18	7.80	8.02	+2.82%	209,851
2025-10-28	7.85	7.92	7.77	7.80	-1.76%	205,185
2025-10-27	8.14	8.14	7.87	7.94	-2.58%	219,312
2025-10-24	8.23	8.30	8.14	8.15	-1.45%	193,263
2025-10-23	8.15	8.37	8.06	8.27	+2.48%	361,247
2025-10-22	8.05	8.09	7.91	8.07	+0.00%	245,265
2025-10-21	8.25	8.32	8.03	8.07	-2.30%	226,042
2025-10-20	8.20	8.36	8.20	8.26	+1.72%	185,631
2025-10-17	8.04	8.21	7.91	8.12	-2.40%	233,997
2025-10-16	8.10	8.38	8.06	8.32	+2.84%	332,823
2025-10-15	7.93	8.15	7.92	8.09	+2.41%	198,684
2025-10-14	8.29	8.30	7.73	7.90	-5.39%	547,447
2025-10-13	8.02	8.55	7.90	8.35	+7.05%	626,418
2025-10-10	7.85	8.11	7.75	7.80	-0.89%	281,240
2025-10-09	7.69	7.90	7.69	7.87	+2.08%	159,447
2025-10-08	7.81	7.90	7.66	7.71	-1.41%	242,710
2025-10-07	8.05	8.07	7.76	7.82	-3.10%	300,524
2025-10-06	8.04	8.19	7.98	8.07	+1.51%	171,124
2025-10-03	7.88	8.01	7.76	7.95	+2.45%	250,451
2025-10-02	8.00	8.04	7.76	7.76	-3.12%	249,369
2025-10-01	8.11	8.20	7.88	8.01	-2.08%	246,487
2025-09-30	8.19	8.25	7.98	8.18	-0.24%	506,535
2025-09-29	8.50	8.55	8.17	8.20	-3.42%	178,448
2025-09-26	8.22	8.65	8.22	8.49	+3.41%	460,219
2025-09-25	8.59	8.59	8.20	8.21	-6.17%	297,387
2025-09-24	8.55	8.78	8.50	8.75	+2.46%	382,326
2025-09-23	7.83	8.54	7.79	8.54	+9.91%	570,451
2025-09-22	7.87	7.90	7.73	7.77	-0.89%	145,245
2025-09-19	8.15	8.20	7.77	7.84	-3.57%	874,200
2025-09-18	7.97	8.28	7.97	8.13	+2.14%	175,095
2025-09-17	7.95	8.02	7.86	7.96	-0.38%	265,962
2025-09-16	8.38	8.41	7.97	7.99	-4.54%	367,780
2025-09-15	8.30	8.50	8.29	8.37	+1.33%	535,326
2025-09-12	8.14	8.40	8.09	8.26	+3.25%	199,388
2025-09-11	8.17	8.22	7.95	8.00	-1.84%	130,586
2025-09-10	8.46	8.46	8.13	8.15	-3.89%	163,693

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jan (+20.44%). Worst month: Dec (-12.80%). Based on 2 years of daily data (2025–2026).

Jan+20.44%
Feb-0.49%
Mar-9.76%
Apr+4.61%
May-0.56%
Jun-5.01%
Jul+6.97%
Aug+2.81%
Sep+10.99%
Oct+2.87%
Nov+17.31%
Dec-12.80%

FAQ · from the current price data · as of 2026-09-02

Quick answers

What is CMB.TECH NV's (CMBT.BR) latest close?

16.02 on 2026-09-02, from the Closelook data lake's daily price record.

What is CMBT.BR's 52-week high and low?

16.36 high and 7.25 low over the trailing 52 weeks, as of 2026-09-02.

What is CMB.TECH NV's strongest and weakest month historically?

Historically, CMBT.BR's strongest calendar month has been Jan (average +20.44%) and its weakest Dec (average -12.80%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 426 daily bars in the Closelook data lake.