Cmb.Tech N.V.
CMBTNYSEIndustrials● Active
$14.42
$-0.36(-2.44%)
Market Cap$3.3B
P/E Ratio—
52W High$17.72
52W Low$7.78
Cmb.Tech N.V.（CMBT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cmbt · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$21.26
May 21, 2024
-32.1% from here
5-Year Low5Y
$7.55
Aug 13, 2021
+91.1% from low
IPO Priceadj.
$70.10
Feb 17, 2000
-79.4% since IPO
1 Year Ago
$9.74
Jun 9, 2025
+48.2% in 1Y
5 Years Ago
$9.68
Jun 8, 2021
+49.1% in 5Y
10 Years Ago
$10.71
Jun 8, 2016
+34.7% in 10Y
Historical Price Data · CMBT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $14.74 | $14.86 | $14.34 | $14.43 | $14.43 | 719K | -2.14% |
| Jun 5, 2026 | $14.42 | $14.90 | $14.34 | $14.78 | $14.78 | 1.5M | +2.50% |
| Jun 4, 2026 | $14.66 | $14.80 | $14.43 | $14.44 | $14.44 | 1.3M | -1.50% |
| Jun 3, 2026 | $14.57 | $15.02 | $14.43 | $14.81 | $14.81 | 1.5M | +1.65% |
| Jun 2, 2026 | $15.55 | $15.55 | $15.22 | $15.36 | $15.36 | 1.4M | -1.22% |
| Jun 1, 2026 | $15.44 | $15.69 | $15.37 | $15.65 | $15.65 | 1.6M | +1.36% |
| May 29, 2026 | $15.29 | $15.65 | $15.26 | $15.47 | $15.47 | 1.7M | +1.18% |
| May 28, 2026 | $15.90 | $15.93 | $15.51 | $15.53 | $15.53 | 1.6M | -2.33% |
| May 27, 2026 | $16.23 | $16.36 | $15.66 | $15.75 | $15.75 | 2.0M | -2.96% |
| May 26, 2026 | $16.68 | $16.83 | $16.34 | $16.42 | $16.42 | 1.7M | -1.56% |
| May 22, 2026 | $16.87 | $16.96 | $16.53 | $16.85 | $16.85 | 1.6M | -0.12% |
| May 21, 2026 | $17.50 | $17.72 | $17.13 | $17.16 | $17.16 | 2.0M | -1.94% |
| May 20, 2026 | $16.73 | $17.40 | $16.65 | $17.26 | $17.26 | 3.9M | +3.17% |
| May 19, 2026 | $16.00 | $17.08 | $15.87 | $16.61 | $16.61 | 7.5M | +3.81% |
| May 18, 2026 | $14.92 | $15.16 | $14.87 | $15.06 | $15.06 | 1.8M | +0.94% |
| May 15, 2026 | $14.73 | $14.98 | $14.63 | $14.94 | $14.94 | 934K | +1.43% |
| May 14, 2026 | $14.92 | $15.08 | $14.83 | $14.90 | $14.90 | 908K | -0.13% |
| May 13, 2026 | $15.47 | $15.57 | $14.85 | $14.98 | $14.98 | 1.9M | -3.17% |
| May 12, 2026 | $14.84 | $15.19 | $14.74 | $15.15 | $15.15 | 1.5M | +2.09% |
| May 11, 2026 | $15.07 | $15.14 | $14.67 | $14.77 | $14.77 | 1.2M | -1.99% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · CMBT
Jan 1 → Dec 31 · 6 years2026+46.3%$9.86 → $14.43
+46.3%
2025-4.8%$10.14 → $9.65
-4.8%
2024-43.5%$17.59 → $9.93
-43.5%
2023+4.1%$16.90 → $17.59
+4.1%
2022+90.8%$8.93 → $17.04
+90.8%
2021-7.2%$9.58 → $8.89
-7.2%
Best Year2022 · +90.8%
Worst Year2024 · -43.5%
Positive Years3 / 6
Avg Annual Return+14.3%
6Y Total Return+50.6%
6Y CAGR~+7.1% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$912.22+0.00%
Mkt Cap $420.2B
GE Aerospace
GE
$322.99+0.00%
Mkt Cap $337.5B
RTX Corporation
RTX
$179.50+0.00%
Mkt Cap $241.7B
The Boeing Company
BA
$215.79+0.00%
Mkt Cap $170.1B
Union Pacific Corporation
UNP
$269.71+0.00%
Mkt Cap $160.1B
Eaton Corporation plc
ETN
$404.58+0.00%
Mkt Cap $157.1B
Deere & Company
DE
$573.82+0.00%
Mkt Cap $154.9B
Honeywell International Inc.
HON
$211.91+0.00%
Mkt Cap $134.3B
Lockheed Martin Corporation
LMT
$520.51+0.00%
Mkt Cap $120.0B
Vertiv Holdings Co
VRT
$301.21+0.00%
Mkt Cap $115.7BWhat If You Invested in CMBT?
If you invested $1,000 in CMBT 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,347
Total Return+34.7%
CAGR~+3.0% / yr
Profit+$347
Based on Jun 8, 2016 · $10.71Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Cmb.Tech N.V.（CMBT）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $14.43。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CMBT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CMBT 历史股价FMP 日线复权 OHLCV