CMBT
CMB.TECH (CMBT)
NYSE
$15.83+$0.56 (+3.67%)
Price as of Jun 23, 2026 4:27 PM EDT
  • $4.8B
    Market Cap
  • 74.00%
    1-Year Change
  • Oil & Gas Midstream
    Industry
  • 1 Month
    -5.44%
    Low Price$14.41
    High Price$16.42
  • 3 Months
    +32.03%
    Low Price$12.43
    High Price$17.26
  • 1 Year
    +74.00%
    Low Price$7.91
    High Price$17.26
Date
Open
High
Low
Close
Change (%)
Volume
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
05/14/2026
14.30
14.45
14.21
14.28
-0.53%
908,054
05/13/2026
14.83
14.92
14.23
14.36
-1.12%
1,864,517
05/12/2026
14.22
14.56
14.13
14.52
+2.57%
1,510,024
05/11/2026
14.44
14.51
14.05
14.15
-0.40%
1,160,710
05/08/2026
14.14
14.35
14.13
14.21
+0.47%
886,659
05/07/2026
14.36
14.38
14.04
14.15
-0.14%
1,085,306
05/06/2026
14.39
14.64
14.08
14.16
-2.31%
1,741,214
05/05/2026
14.49
14.60
14.30
14.50
+6.18%
2,412,093
05/04/2026
13.58
13.89
13.52
13.66
+3.79%
2,090,763
05/01/2026
13.19
13.20
12.96
13.16
-0.29%
650,158
04/30/2026
13.00
13.23
12.92
13.20
+2.46%
1,063,945
04/29/2026
12.77
12.88
12.70
12.88
+1.51%
1,528,408
04/28/2026
12.73
12.79
12.57
12.69
+0.53%
1,572,475
04/27/2026
12.38
12.63
12.31
12.62
+2.49%
1,605,293
04/24/2026
12.30
12.32
12.09
12.31
-0.16%
1,689,680
04/23/2026
12.44
12.55
12.31
12.33
-0.77%
1,096,990
04/22/2026
12.61
12.62
12.10
12.43
+0.62%
1,577,762
04/21/2026
12.94
13.02
12.29
12.35
-3.37%
1,592,627
04/20/2026
12.58
12.83
12.30
12.78
+1.91%
1,280,805
04/17/2026
12.75
12.80
12.43
12.54
+1.32%
1,555,795
04/16/2026
12.51
12.54
12.31
12.38
-1.45%
1,249,089
04/15/2026
12.84
12.91
12.47
12.56
+2.74%
1,983,450
04/15/2026
$0.16 Dividend
04/14/2026
12.30
12.47
12.18
12.23
+2.05%
1,741,463
04/13/2026
11.85
12.11
11.81
11.98
+1.61%
1,860,408
04/10/2026
11.93
12.11
11.64
11.79
-2.27%
1,459,214
04/09/2026
12.30
12.33
12.02
12.07
-2.15%
1,224,964
04/08/2026
11.94
12.34
11.74
12.33
+3.41%
1,430,132
04/07/2026
12.40
12.46
11.85
11.93
-3.60%
1,745,719
04/06/2026
12.20
12.38
12.05
12.37
+1.32%
777,572
04/02/2026
11.72
12.39
11.62
12.21
+2.95%
2,026,452
04/01/2026
11.97
12.07
11.84
11.86
-0.95%
1,423,211
03/31/2026
11.86
12.05
11.76
11.97
+1.77%
3,035,493
03/30/2026
12.07
12.16
11.72
11.76
-1.58%
1,117,651
03/27/2026
11.93
12.16
11.89
11.95
-0.47%
753,821
03/26/2026
11.98
12.30
11.94
12.01
-0.24%
1,342,416
03/25/2026
12.10
12.16
11.88
12.04
-0.31%
1,180,518
03/24/2026
11.82
12.10
11.79
12.08
+2.82%
1,337,142
03/23/2026
11.54
11.96
11.52
11.75
+1.55%
1,981,637
03/20/2026
11.97
11.99
11.53
11.57
-4.83%
1,560,540
03/19/2026
11.85
12.22
11.77
12.15
+0.47%
1,677,045
03/18/2026
11.93
12.34
11.88
12.10
+3.40%
1,546,935
03/17/2026
11.88
11.93
11.64
11.70
-0.56%
1,260,081
03/16/2026
11.47
11.77
11.46
11.76
+4.37%
2,028,822
03/13/2026
11.40
11.48
11.23
11.27
-2.22%
1,424,839
03/12/2026
12.09
12.09
11.50
11.53
-5.43%
2,720,537
03/11/2026
12.37
12.37
12.06
12.19
-2.57%
1,419,802
03/10/2026
12.67
12.83
12.46
12.51
-0.08%
1,527,525
03/09/2026
12.31
12.66
12.29
12.52
+1.22%
2,050,227
03/06/2026
12.25
12.52
12.13
12.37
-3.76%
2,117,846
03/05/2026
13.23
13.25
12.65
12.85
-3.82%
1,933,705
03/04/2026
13.25
13.42
13.07
13.36
-1.33%
1,923,572
03/03/2026
13.59
13.74
13.33
13.54
-2.79%
2,904,754
03/02/2026
13.91
13.98
13.46
13.93
-0.61%
2,385,462
02/27/2026
13.62
14.13
13.56
14.02
+3.57%
2,873,913
02/26/2026
13.39
13.55
13.09
13.53
-0.42%
4,232,681
02/26/2026
$0.31 Earnings
02/25/2026
13.71
13.80
13.40
13.59
-1.37%
2,290,804
02/24/2026
13.51
13.79
13.36
13.78
+2.75%
2,253,942
02/23/2026
13.19
13.41
13.13
13.41
+1.36%
1,232,818
02/20/2026
13.03
13.31
13.03
13.23
+2.34%
2,406,362
02/19/2026
12.80
12.99
12.74
12.93
+1.56%
1,828,260
02/18/2026
12.86
12.99
12.69
12.73
+1.74%
2,764,503
02/17/2026
12.19
12.51
12.05
12.51
+2.88%
2,045,983
02/13/2026
11.91
12.20
11.89
12.16
+2.47%
1,826,303
02/12/2026
12.35
12.36
11.76
11.87
-3.24%
3,832,260
02/11/2026
12.27
12.50
12.19
12.27
+2.21%
1,549,618
02/10/2026
12.01
12.07
11.88
12.00
+0.24%
1,090,907
02/09/2026
11.91
12.04
11.83
11.97
+1.44%
1,337,080
02/06/2026
11.44
11.82
11.41
11.80
+3.40%
1,181,454
02/05/2026
11.46
11.69
11.38
11.41
-1.39%
1,464,236
02/04/2026
11.84
11.90
11.49
11.58
-4.15%
2,174,855
02/03/2026
12.16
12.20
11.86
12.08
-1.69%
2,684,215