Cabot Corporation (CBT) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +5.4%
- 3M
- +16.8%
- YTD
- +30.4%
- 1Y
- +14.5%
- 3Y
- +9.1%
- 5Y
- +8.5%
Loading 10-year price history...
CBT Historical Performance
CBT Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -24.3%
- 2003 annual price return
- +18.8%
- 2004 annual price return
- +22.2%
- 2005 annual price return
- -6.5%
- 2006 annual price return
- +17.3%
- 2007 annual price return
- -24.6%
- 2008 annual price return
- -52.5%
- 2009 annual price return
- +67.5%
- 2010 annual price return
- +37.1%
- 2011 annual price return
- -17.8%
- 2012 annual price return
- +19.8%
- 2013 annual price return
- +25.8%
- 2014 annual price return
- -14.3%
- 2015 annual price return
- -6.7%
- 2016 annual price return
- +25.4%
- 2017 annual price return
- +19.9%
- 2018 annual price return
- -31.3%
- 2019 annual price return
- +9.3%
- 2020 annual price return
- -4.7%
- 2021 annual price return
- +26.6%
- 2022 annual price return
- +17.1%
- 2023 annual price return
- +27.1%
- 2024 annual price return
- +10.1%
- 2025 annual price return
- -25.4%
- 2026 annual price return
- +13.6%
CBT Stock Price Trajectory (1980–2026)
As of July 8, 2026, Cabot Corporation (CBT) trades at $87.41, representing a +14.5% return over the past year. The stock has delivered a +64.2% total return over five years (+8.5% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $117.46 on November 7, 2024. From this peak, CBT has corrected -25.6%, currently trading 18% above its 200-day moving average, indicating continued institutional support.
When compared to Basic Materials sector peers KRO (-5.7% 1Y), IOSP (-5.6% 1Y), and HWKN (-11.2% 1Y), CBT has underperformed the peer group average. Compare CBT vs KRO →
CBT Historical Price Data · from 1980
Rows 1–50 of 11,723| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 87.25 | 88.24 | 86.88 | 87.41 | 443K | -0.22% |
| 2026-07-06 | 86.58 | 88.51 | 85.91 | 87.60 | 329K | +1.45% |
| 2026-07-02 | 87.20 | 88.06 | 85.13 | 86.35 | 385K | -0.40% |
| 2026-07-01 | 90.54 | 91.42 | 86.59 | 86.70 | 423K | -4.54% |
| 2026-06-30 | 91.10 | 91.81 | 90.46 | 90.82 | 471K | +0.51% |
| 2026-06-29 | 91.42 | 91.50 | 87.89 | 90.36 | 737K | -3.25% |
| 2026-06-26 | 92.25 | 94.53 | 92.00 | 93.40 | 1.04M | +0.33% |
| 2026-06-25 | 92.39 | 93.70 | 91.68 | 93.09 | 429K | +1.31% |
| 2026-06-24 | 87.87 | 91.89 | 87.70 | 91.89 | 709K | +5.03% |
| 2026-06-23 | 89.51 | 90.44 | 87.45 | 87.49 | 444K | -3.54% |
| 2026-06-22 | 91.07 | 93.15 | 90.11 | 90.70 | 797K | -1.20% |
| 2026-06-18 | 88.95 | 91.80 | 88.92 | 91.80 | 1.31M | +3.79% |
| 2026-06-17 | 88.50 | 90.08 | 88.10 | 88.45 | 404K | +0.16% |
| 2026-06-16 | 89.20 | 90.07 | 87.80 | 88.31 | 542K | -1.01% |
| 2026-06-15 | 87.85 | 89.37 | 87.39 | 89.21 | 337K | +1.78% |
| 2026-06-12 | 86.26 | 87.84 | 86.17 | 87.65 | 460K | +2.56% |
| 2026-06-11 | 84.17 | 85.81 | 83.21 | 85.46 | 364K | +2.93% |
| 2026-06-10 | 84.48 | 86.20 | 83.02 | 83.03 | 364K | -1.61% |
| 2026-06-09 | 84.16 | 85.36 | 82.75 | 84.39 | 679K | +1.77% |
| 2026-06-08 | 82.49 | 83.29 | 81.34 | 82.92 | 599K | +2.52% |
| 2026-06-05 | 83.66 | 83.66 | 80.64 | 80.88 | 413K | -2.60% |
| 2026-06-04 | 85.72 | 85.75 | 82.82 | 83.04 | 472K | -2.62% |
| 2026-06-03 | 86.80 | 87.48 | 84.79 | 85.27 | 540K | -2.33% |
| 2026-06-02 | 87.02 | 88.48 | 86.76 | 87.30 | 437K | +0.67% |
| 2026-06-01 | 86.64 | 87.81 | 86.01 | 86.72 | 384K | -0.90% |
| 2026-05-29 | 87.15 | 89.46 | 87.05 | 87.51 | 402K | -0.23% |
| 2026-05-28 | 85.84 | 88.51 | 84.12 | 87.71 | 548K | +1.85% |
| 2026-05-27 | 85.45 | 86.31 | 84.74 | 86.12 | 766K | +1.64% |
| 2026-05-26 | 84.20 | 85.27 | 83.43 | 84.73 | 531K | +1.58% |
| 2026-05-22 | 81.09 | 83.75 | 81.08 | 83.41 | 63K | +6.47% |
| 2026-05-21 | 77.61 | 79.01 | 76.09 | 78.34 | 402K | +0.12% |
| 2026-05-20 | 78.66 | 79.28 | 77.92 | 78.25 | 376K | -0.45% |
| 2026-05-19 | 80.44 | 80.78 | 78.29 | 78.60 | 221K | -4.06% |
| 2026-05-18 | 81.10 | 82.51 | 80.56 | 81.93 | 386K | +1.15% |
| 2026-05-15 | 80.86 | 82.17 | 80.80 | 81.00 | 427K | -1.33% |
| 2026-05-14 | 83.32 | 83.66 | 81.64 | 82.09 | 300K | -0.98% |
| 2026-05-13 | 84.80 | 85.51 | 82.31 | 82.90 | 347K | -1.93% |
| 2026-05-12 | 84.51 | 84.98 | 83.02 | 84.53 | 332K | -0.02% |
| 2026-05-11 | 85.81 | 86.43 | 82.59 | 84.55 | 541K | -1.32% |
| 2026-05-08 | 81.87 | 86.03 | 81.14 | 85.68 | 561K | +5.41% |
| 2026-05-07 | 82.53 | 83.58 | 80.71 | 81.28 | 427K | -1.37% |
| 2026-05-06 | 82.94 | 84.60 | 79.80 | 82.41 | 753K | +4.41% |
| 2026-05-05 | 76.56 | 79.45 | 76.29 | 78.93 | 478K | +4.06% |
| 2026-05-04 | 76.94 | 77.06 | 75.16 | 75.85 | 332K | -1.91% |
| 2026-05-01 | 77.68 | 77.73 | 76.72 | 77.33 | 293K | +0.48% |
| 2026-04-30 | 75.49 | 77.69 | 75.00 | 76.96 | 309K | +1.58% |
| 2026-04-29 | 76.93 | 77.62 | 75.28 | 75.76 | 315K | -1.43% |
| 2026-04-28 | 77.78 | 77.98 | 76.51 | 76.86 | 230K | -0.52% |
| 2026-04-27 | 77.47 | 78.46 | 76.64 | 77.26 | 190K | +0.53% |
| 2026-04-24 | 76.35 | 77.11 | 75.45 | 76.85 | 198K | +0.73% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CBT — Frequently Asked Questions
Quick answers to the most common questions about buying CBT stock.
How has CBT stock performed recently?
CBT returned +14.5% over the past year, beating its 5-year annualized CAGR of +8.5%. The stock trades above its 200-day moving average, confirming the uptrend.
What is CBT's all-time high price?
Cabot Corporation reached $117.46 on 2024-11-07. The 52-week high is $94.53. Current 1-year return of +14.5% places the stock closer to historical peaks.
Where can I download CBT historical price data?
This page provides CBT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.