CMBT
CMB.TECH (CMBT)
NYSE
$19.95+$0.09 (+0.48%)
Price as of Oct 02, 2026 7:48 PM EDT
  • $6.3B
    Market Cap
  • 124.26%
    1-Year Change
  • Oil & Gas Midstream
    Industry
  • 1 Month
    +5.87%
    Low Price$18.70
    High Price$20.41
  • 3 Months
    +36.33%
    Low Price$14.93
    High Price$20.41
  • 1 Year
    +124.26%
    Low Price$8.48
    High Price$20.41
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
19.61
19.86
19.44
19.85
+1.22%
729,711
10/01/2026
19.06
19.66
19.05
19.61
+3.59%
710,072
09/30/2026
19.09
19.30
18.86
18.93
-0.11%
1,926,273
09/29/2026
18.83
19.12
18.76
18.95
-0.52%
1,231,131
09/28/2026
19.29
19.36
19.02
19.05
+0.21%
705,387
09/25/2026
18.79
19.19
18.69
19.01
-0.16%
857,739
09/24/2026
19.00
19.37
18.92
19.04
-0.63%
1,244,007
09/23/2026
19.40
19.45
18.96
19.16
-0.93%
715,331
09/22/2026
19.27
19.60
19.12
19.34
-1.63%
1,150,162
09/21/2026
19.75
20.27
19.62
19.66
-3.10%
994,374
09/18/2026
20.21
20.38
20.07
20.29
-0.59%
601,921
09/17/2026
20.38
20.82
20.31
20.41
+3.81%
1,543,563
09/16/2026
19.52
19.97
19.48
19.66
+0.51%
673,358
09/15/2026
19.36
19.67
19.22
19.56
+0.72%
1,061,727
09/14/2026
19.34
19.50
19.07
19.42
-0.31%
1,112,314
09/11/2026
19.25
19.61
19.20
19.48
+0.52%
1,269,816
09/10/2026
19.25
19.43
19.20
19.38
+0.16%
1,231,851
09/09/2026
19.49
19.50
19.06
19.35
+0.62%
1,009,321
09/08/2026
19.82
19.91
19.22
19.23
-1.33%
1,448,373
09/04/2026
19.30
19.61
19.30
19.49
+4.22%
1,587,472
09/03/2026
18.91
19.04
18.50
18.70
-0.27%
1,149,622
09/02/2026
18.50
18.80
18.40
18.75
+2.63%
2,228,406
09/01/2026
18.28
18.55
18.11
18.27
-0.05%
964,244
08/31/2026
18.82
18.85
18.10
18.28
-0.38%
1,044,452
08/28/2026
18.58
18.85
18.27
18.35
+0.38%
874,110
08/27/2026
17.78
18.42
17.78
18.28
+3.57%
1,656,371
08/27/2026
$1.26 Earnings
08/26/2026
17.91
18.05
17.52
17.65
-2.86%
1,610,743
08/25/2026
18.10
18.26
17.95
18.17
0.00%
867,427
08/24/2026
17.95
18.20
17.94
18.17
+0.66%
817,933
08/21/2026
18.00
18.52
17.99
18.05
+2.44%
1,202,534
08/20/2026
17.85
17.85
17.49
17.62
-1.34%
743,085
08/19/2026
17.82
17.99
17.74
17.86
+2.12%
1,108,102
08/18/2026
17.40
17.58
17.16
17.49
+0.69%
704,179
08/17/2026
17.45
17.54
17.29
17.37
+0.75%
668,084
08/14/2026
17.11
17.30
17.03
17.24
+1.65%
839,255
08/13/2026
16.76
17.18
16.76
16.96
+1.25%
598,429
08/12/2026
16.11
16.85
16.11
16.75
+2.76%
1,424,693
08/11/2026
16.65
16.65
16.05
16.30
+1.24%
1,355,525
08/10/2026
16.54
16.59
16.08
16.10
-1.17%
840,662
08/07/2026
16.50
16.68
16.15
16.29
-0.73%
794,946
08/06/2026
16.30
16.50
16.23
16.41
+3.14%
1,021,413
08/05/2026
16.46
16.48
15.91
15.91
-0.06%
1,870,113
08/04/2026
16.22
16.30
15.86
15.92
-2.03%
706,161
08/03/2026
16.29
16.40
15.96
16.25
+0.56%
731,877
07/31/2026
16.14
16.31
16.07
16.16
+0.94%
620,673
07/30/2026
15.65
16.09
15.58
16.01
+2.69%
836,320
07/29/2026
15.73
15.85
15.49
15.59
+1.23%
536,888
07/28/2026
15.36
15.60
15.29
15.40
+0.13%
554,288
07/27/2026
15.18
15.54
15.12
15.38
-2.29%
625,641
07/24/2026
15.54
15.98
15.54
15.74
+0.83%
679,203
07/23/2026
15.49
15.71
15.43
15.61
+1.76%
392,719
07/22/2026
15.67
15.67
15.30
15.34
-1.60%
547,320
07/21/2026
15.26
15.63
15.06
15.59
+3.38%
796,802
07/20/2026
14.93
15.28
14.92
15.08
+0.80%
725,025
07/17/2026
15.25
15.27
14.83
14.96
-3.42%
931,159
07/16/2026
15.35
15.81
15.35
15.49
-0.58%
843,065
07/15/2026
15.73
15.75
15.34
15.58
-1.27%
597,542
07/14/2026
15.69
16.02
15.66
15.78
+2.20%
921,544
07/13/2026
15.87
15.91
15.44
15.44
-0.83%
909,007
07/10/2026
15.00
15.60
15.00
15.57
+4.29%
1,028,604
07/09/2026
15.31
15.44
14.80
14.93
-3.68%
1,249,147
07/08/2026
15.41
15.58
15.26
15.50
+1.84%
765,727
07/07/2026
15.14
15.36
15.08
15.22
+0.07%
888,583
07/06/2026
14.95
15.45
14.83
15.21
+4.46%
1,373,458
07/02/2026
14.76
14.98
14.51
14.56
+3.63%
1,247,180
07/01/2026
13.99
14.29
13.99
14.05
+0.43%
982,554
06/30/2026
14.08
14.33
13.90
13.99
-0.64%
1,790,466
06/29/2026
14.42
14.61
14.04
14.08
-0.14%
1,182,619
06/26/2026
14.23
14.43
13.94
14.10
-3.23%
1,642,783
06/25/2026
15.04
15.25
14.39
14.57
-5.76%
1,514,771
06/24/2026
15.77
15.84
15.34
15.46
-3.13%
922,311
06/23/2026
15.27
16.07
15.27
15.96
+4.52%
1,350,263
06/22/2026
14.69
15.39
14.69
15.27
+5.89%
1,835,959
06/18/2026
14.25
14.46
13.99
14.42
-1.97%
1,494,800
06/17/2026
15.12
15.12
14.68
14.71
-2.45%
1,061,428
06/16/2026
15.41
15.45
14.91
15.08
-2.27%
1,089,126
06/15/2026
15.42
15.51
15.18
15.43
-0.45%
1,315,487
06/12/2026
14.84
15.50
14.78
15.50
+3.75%
784,591
06/11/2026
15.06
15.28
14.89
14.94
+0.47%
1,039,927
06/10/2026
14.68
15.16
14.61
14.87
+1.23%
1,366,329
06/09/2026
14.46
14.71
14.38
14.69
+1.94%
1,496,282
06/08/2026
14.74
14.86
14.34
14.41
-2.50%
1,375,172
06/05/2026
14.42
14.90
14.34
14.78
+2.35%
1,451,342
06/04/2026
14.66
14.80
14.43
14.44
-2.50%
1,327,619
06/03/2026
14.57
15.02
14.43
14.81
+0.61%
1,497,740
06/03/2026
$0.64 Dividend
06/02/2026
14.90
14.90
14.59
14.72
-1.85%
1,447,422
06/01/2026
14.80
15.04
14.73
15.00
+1.16%
1,607,102
05/29/2026
14.65
14.99
14.62
14.83
-0.39%
1,651,659
05/28/2026
15.24
15.27
14.86
14.88
-1.40%
1,644,024
05/27/2026
15.55
15.68
15.01
15.09
-4.08%
2,036,464
05/26/2026
15.99
16.13
15.66
15.74
-2.55%
1,663,352
05/22/2026
16.17
16.25
15.84
16.15
-1.81%
1,646,720
05/21/2026
16.77
16.98
16.41
16.45
-0.58%
1,959,638
05/20/2026
16.03
16.68
15.96
16.54
+3.91%
3,936,267
05/19/2026
15.33
16.36
15.21
15.92
+10.29%
7,537,237
05/19/2026
$1.27 Earnings
05/18/2026
14.30
14.52
14.25
14.43
+0.80%
1,762,851
05/15/2026
14.12
14.35
14.02
14.32
+0.27%
934,129