CMBT
CMB.TECH (CMBT)
NYSE
$18.46$0.00 (0.00%)
Price as of Oct 23, 2026 7:53 PM EDT
  • $5.7B
    Market Cap
  • 117.90%
    1-Year Change
  • Oil & Gas Midstream
    Industry
  • 1 Month
    -0.09%
    Low Price$17.25
    High Price$20.17
  • 3 Months
    +22.64%
    Low Price$14.83
    High Price$20.17
  • 1 Year
    +117.90%
    Low Price$8.25
    High Price$20.17
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
18.09
18.65
18.05
18.46
+2.10%
552,419
10/22/2026
17.94
18.30
17.76
18.08
-1.42%
694,858
10/21/2026
17.96
18.41
17.85
18.34
+5.22%
1,700,288
10/20/2026
17.10
17.68
17.09
17.43
+0.46%
1,146,433
10/19/2026
17.80
17.91
17.08
17.35
+0.58%
1,679,048
10/16/2026
18.01
18.01
17.23
17.25
-0.17%
1,981,021
10/16/2026
$0.64 Dividend
10/15/2026
17.59
17.95
17.21
17.28
-5.63%
2,474,711
10/14/2026
19.71
19.77
18.10
18.31
-8.66%
3,015,636
10/13/2026
20.19
20.24
19.93
20.05
-0.62%
842,234
10/12/2026
19.98
20.43
19.94
20.17
+1.55%
1,676,767
10/09/2026
19.93
20.11
19.77
19.86
-1.01%
1,537,142
10/08/2026
19.78
20.14
19.63
20.07
+4.31%
1,086,318
10/07/2026
19.06
19.57
19.06
19.24
+1.37%
1,125,258
10/06/2026
18.99
19.16
18.85
18.98
-1.55%
1,361,028
10/05/2026
19.51
19.54
18.90
19.28
+0.71%
1,281,260
10/02/2026
18.91
19.15
18.75
19.14
+1.22%
729,711
10/01/2026
18.38
18.96
18.36
18.91
+3.59%
710,072
09/30/2026
18.41
18.61
18.18
18.25
-0.11%
1,926,273
09/29/2026
18.16
18.44
18.09
18.27
-0.52%
1,231,131
09/28/2026
18.60
18.67
18.34
18.37
+0.21%
705,387
09/25/2026
18.12
18.50
18.02
18.33
-0.16%
857,739
09/24/2026
18.32
18.68
18.25
18.36
-0.63%
1,244,007
09/23/2026
18.71
18.76
18.28
18.48
-0.93%
715,331
09/22/2026
18.58
18.90
18.44
18.65
-1.63%
1,150,162
09/21/2026
19.04
19.55
18.92
18.96
-3.10%
994,374
09/18/2026
19.49
19.65
19.35
19.57
-0.59%
601,921
09/17/2026
19.65
20.08
19.58
19.68
+3.81%
1,543,563
09/16/2026
18.82
19.26
18.78
18.96
+0.51%
673,358
09/15/2026
18.67
18.97
18.53
18.86
+0.72%
1,061,727
09/14/2026
18.65
18.80
18.39
18.73
-0.31%
1,112,314
09/11/2026
18.56
18.91
18.51
18.78
+0.52%
1,269,816
09/10/2026
18.56
18.74
18.51
18.69
+0.16%
1,231,851
09/09/2026
18.79
18.80
18.38
18.66
+0.62%
1,009,321
09/08/2026
19.11
19.19
18.53
18.54
-1.33%
1,448,373
09/04/2026
18.61
18.91
18.61
18.79
+4.22%
1,587,472
09/03/2026
18.23
18.36
17.84
18.03
-0.27%
1,149,622
09/02/2026
17.84
18.12
17.74
18.08
+2.63%
2,228,406
09/01/2026
17.63
17.89
17.46
17.62
-0.05%
964,244
08/31/2026
18.15
18.18
17.45
17.63
-0.38%
1,044,452
08/28/2026
17.92
18.18
17.62
17.69
+0.38%
874,110
08/27/2026
17.15
17.76
17.15
17.63
+3.57%
1,656,371
08/27/2026
$1.26 Earnings
08/26/2026
17.27
17.40
16.89
17.02
-2.86%
1,610,743
08/25/2026
17.45
17.61
17.31
17.52
0.00%
867,427
08/24/2026
17.31
17.55
17.30
17.52
+0.66%
817,933
08/21/2026
17.36
17.86
17.35
17.41
+2.44%
1,202,534
08/20/2026
17.21
17.21
16.87
16.99
-1.34%
743,085
08/19/2026
17.18
17.35
17.11
17.22
+2.12%
1,108,102
08/18/2026
16.78
16.95
16.55
16.87
+0.69%
704,179
08/17/2026
16.83
16.91
16.67
16.75
+0.75%
668,084
08/14/2026
16.50
16.68
16.42
16.62
+1.65%
839,255
08/13/2026
16.16
16.56
16.16
16.35
+1.25%
598,429
08/12/2026
15.53
16.25
15.53
16.15
+2.76%
1,424,693
08/11/2026
16.06
16.06
15.48
15.72
+1.24%
1,355,525
08/10/2026
15.95
16.00
15.51
15.53
-1.17%
840,662
08/07/2026
15.91
16.08
15.57
15.71
-0.73%
794,946
08/06/2026
15.72
15.91
15.65
15.82
+3.14%
1,021,413
08/05/2026
15.87
15.89
15.34
15.34
-0.06%
1,870,113
08/04/2026
15.64
15.72
15.29
15.35
-2.03%
706,161
08/03/2026
15.71
15.81
15.39
15.67
+0.56%
731,877
07/31/2026
15.56
15.73
15.50
15.58
+0.94%
620,673
07/30/2026
15.09
15.52
15.02
15.44
+2.69%
836,320
07/29/2026
15.17
15.28
14.94
15.03
+1.23%
536,888
07/28/2026
14.81
15.04
14.74
14.85
+0.13%
554,288
07/27/2026
14.64
14.99
14.58
14.83
-2.29%
625,641
07/24/2026
14.99
15.40
14.99
15.18
+0.83%
679,203
07/23/2026
14.94
15.14
14.88
15.05
+1.76%
392,719
07/22/2026
15.11
15.11
14.75
14.79
-1.60%
547,320
07/21/2026
14.72
15.07
14.52
15.03
+3.38%
796,802
07/20/2026
14.40
14.73
14.39
14.54
+0.80%
725,025
07/17/2026
14.71
14.72
14.30
14.43
-3.42%
931,159
07/16/2026
14.80
15.25
14.80
14.94
-0.58%
843,065
07/15/2026
15.17
15.19
14.79
15.02
-1.27%
597,542
07/14/2026
15.13
15.45
15.10
15.22
+2.20%
921,544
07/13/2026
15.30
15.34
14.88
14.89
-0.83%
909,007
07/10/2026
14.46
15.04
14.46
15.01
+4.29%
1,028,604
07/09/2026
14.76
14.89
14.27
14.40
-3.68%
1,249,147
07/08/2026
14.86
15.02
14.72
14.95
+1.84%
765,727
07/07/2026
14.60
14.81
14.54
14.68
+0.07%
888,583
07/06/2026
14.42
14.90
14.30
14.67
+4.46%
1,373,458
07/02/2026
14.23
14.45
13.99
14.04
+3.63%
1,247,180
07/01/2026
13.49
13.78
13.49
13.55
+0.43%
982,554
06/30/2026
13.58
13.82
13.40
13.49
-0.64%
1,790,466
06/29/2026
13.91
14.09
13.54
13.58
-0.14%
1,182,619
06/26/2026
13.72
13.91
13.44
13.60
-3.23%
1,642,783
06/25/2026
14.50
14.71
13.87
14.05
-5.76%
1,514,771
06/24/2026
15.21
15.27
14.79
14.91
-3.13%
922,311
06/23/2026
14.72
15.50
14.72
15.39
+4.52%
1,350,263
06/22/2026
14.17
14.84
14.17
14.72
+5.89%
1,835,959
06/18/2026
13.74
13.94
13.49
13.91
-1.97%
1,494,800
06/17/2026
14.58
14.58
14.16
14.18
-2.45%
1,061,428
06/16/2026
14.86
14.90
14.38
14.54
-2.27%
1,089,126
06/15/2026
14.87
14.96
14.64
14.88
-0.45%
1,315,487
06/12/2026
14.31
14.95
14.25
14.95
+3.75%
784,591
06/11/2026
14.52
14.73
14.36
14.41
+0.47%
1,039,927
06/10/2026
14.16
14.61
14.09
14.34
+1.23%
1,366,329
06/09/2026
13.94
14.18
13.87
14.17
+1.94%
1,496,282
06/08/2026
14.21
14.33
13.82
13.90
-2.50%
1,375,172
06/05/2026
13.91
14.37
13.83
14.25
+2.35%
1,451,342