Cmb.Tech N.V. (CMBT) Stock Price History

Historical prices from 2000 to 2026

$15.22+0.01 (+0.07%)close Jul 7

Returns

1M: +5.6%
3M: +20.8%
YTD: +60.9%
1Y: +55.5%
3Y: +0.3%
5Y: +10.5%

ATH$85.00Feb 2000-82.1%

ATL$2.85Jun 2002pre-split

Avg Vol (50D)1.5M/ day

52-Week Range$7.78 — $17.72

LowCurrent: $15.22High

Loading 10-year price history...

CMBT Historical Performance

1 YearTotal Return

+66.5%

Price: +55.5%Div: +11.1%

3 YearsTotal Return

+52.7%

CAGR: +15.1%

Price: +0.8%

5 YearsTotal Return

+171.1%

CAGR: +22.1%

Price: +64.7%

YTD

+60.9%

CMBT Annual Returns

Year-by-year price performance · 2002–2026

Best+108.2%2015

Worst-89.3%2000

Up years16/25

2002+7.2%

2003+82.2%

2004-32.9%

2005+50.5%

2006+1.7%

2007+22.8%

2008-62.8%

2009+16.7%

2010+37.6%

2011+7.5%

2012-19.7%

2013-1.4%

2014+0.7%

2015+95.3%

2016-40.8%

2017+9.5%

2018-26.3%

2019+73.9%

2020-37.6%

2021+4.8%

2022+86.6%

2023+9.0%

2024-43.5%

2025-7.0%

2026+56.6%

2002 annual price return: +7.2%
2003 annual price return: +82.2%
2004 annual price return: -32.9%
2005 annual price return: +50.5%
2006 annual price return: +1.7%
2007 annual price return: +22.8%
2008 annual price return: -62.8%
2009 annual price return: +16.7%
2010 annual price return: +37.6%
2011 annual price return: +7.5%
2012 annual price return: -19.7%
2013 annual price return: -1.4%
2014 annual price return: +0.7%
2015 annual price return: +95.3%
2016 annual price return: -40.8%
2017 annual price return: +9.5%
2018 annual price return: -26.3%
2019 annual price return: +73.9%
2020 annual price return: -37.6%
2021 annual price return: +4.8%
2022 annual price return: +86.6%
2023 annual price return: +9.0%
2024 annual price return: -43.5%
2025 annual price return: -7.0%
2026 annual price return: +56.6%

LessMore

CMBT Stock Price Trajectory (2000–2026)

As of July 8, 2026, Cmb.Tech N.V. (CMBT) trades at $15.22, representing a +55.5% return over the past year. The stock has delivered a +171.1% total return over five years (+10.5% CAGR), reflecting significant long-term value creation.

The stock reached its all-time high of $85.00 on February 17, 2000. From this peak, CMBT has corrected -82.1%, currently trading 25% above its 200-day moving average, indicating continued institutional support.

When compared to Industrials sector peers STNG (+61.0% 1Y), INSW (+111.3% 1Y), and DHT (+51.9% 1Y), CMBT has underperformed the peer group average. Compare CMBT vs STNG →

CMBT Historical Price Data · from 2000

Rows 1–50 of 6,444

Date	Open	High	Low	Close	Volume	Change %
2026-07-07	15.14	15.36	15.08	15.22	888K	+0.07%
2026-07-06	14.95	15.45	14.83	15.21	1.35M	+4.46%
2026-07-02	14.76	14.98	14.52	14.56	1.22M	+3.63%
2026-07-01	14.01	14.29	14.01	14.05	967K	+0.43%
2026-06-30	14.08	14.33	13.89	13.99	1.73M	-0.64%
2026-06-29	14.47	14.61	14.04	14.08	1.16M	-0.14%
2026-06-26	14.23	14.43	13.94	14.10	120K	-3.23%
2026-06-25	15.06	15.25	14.38	14.57	1.49M	-5.76%
2026-06-24	15.77	15.84	15.35	15.46	881K	-3.13%
2026-06-23	15.28	16.07	15.27	15.96	1.35M	+4.52%
2026-06-22	14.76	15.39	14.69	15.27	1.82M	+5.89%
2026-06-18	14.24	14.46	13.99	14.42	1.46M	-1.97%
2026-06-17	15.12	15.12	14.68	14.71	1.06M	-2.45%
2026-06-16	15.41	15.45	14.91	15.08	1.08M	-2.27%
2026-06-15	15.42	15.51	15.18	15.43	1.31M	-0.45%
2026-06-12	14.84	15.50	14.78	15.50	757K	+3.75%
2026-06-11	15.06	15.28	14.89	14.94	929K	+0.47%
2026-06-10	14.73	15.15	14.64	14.87	1.29M	+1.23%
2026-06-09	14.46	14.71	14.38	14.69	1.39M	+1.94%
2026-06-08	14.74	14.86	14.34	14.41	1.37M	-2.50%
2026-06-05	14.40	14.91	14.36	14.78	1.24M	+2.35%
2026-06-04	14.66	14.80	14.43	14.44	1.33M	-2.50%
2026-06-03	14.57	15.02	14.43	14.81	1.50M	-3.58%
2026-06-02	15.55	15.55	15.22	15.36	1.34M	-1.85%
2026-06-01	15.43	15.69	15.38	15.65	1.59M	+1.16%
2026-05-29	15.34	15.64	15.26	15.47	1.52M	-0.39%
2026-05-28	15.90	15.93	15.52	15.53	1.59M	-1.40%
2026-05-27	16.23	16.36	15.66	15.75	1.95M	-4.08%
2026-05-26	16.68	16.83	16.34	16.42	1.63M	-2.55%
2026-05-22	16.87	16.96	16.53	16.85	158K	-1.81%
2026-05-21	17.50	17.72	17.13	17.16	1.96M	-0.58%
2026-05-20	16.73	17.40	16.65	17.26	3.80M	+3.91%
2026-05-19	16.00	17.07	15.87	16.61	7.32M	+10.29%
2026-05-18	14.92	15.15	14.87	15.06	1.71M	+0.80%
2026-05-15	14.73	14.97	14.63	14.94	933K	+0.27%
2026-05-14	14.94	15.08	14.83	14.90	885K	-0.53%
2026-05-13	15.47	15.57	14.85	14.98	1.84M	-1.12%
2026-05-12	14.84	15.19	14.74	15.15	1.49M	+2.57%
2026-05-11	15.12	15.14	14.66	14.77	1.15M	-0.40%
2026-05-08	14.80	14.97	14.74	14.83	871K	+0.51%
2026-05-07	14.96	15.00	14.65	14.76	1.01M	-0.17%
2026-05-06	15.02	15.28	14.70	14.78	1.73M	-2.31%
2026-05-05	15.16	15.23	14.92	15.13	2.38M	+6.18%
2026-05-04	14.17	14.49	14.11	14.25	2.09M	+3.79%
2026-05-01	13.76	13.77	13.52	13.73	585K	-0.29%
2026-04-30	13.56	13.80	13.48	13.77	1.01M	+2.46%
2026-04-29	13.34	13.44	13.26	13.44	1.52M	+1.51%
2026-04-28	13.28	13.35	13.12	13.24	1.57M	+0.53%
2026-04-27	12.92	13.18	12.84	13.17	1.48M	+2.49%
2026-04-24	12.83	12.86	12.62	12.85	1.69M	-0.16%

Consensus-Based Analysis Tools

Intrinsic Valuation

DCF models, multiple analysis, and analyst estimates.

Check Valuation

Historical Returns

10-year return with dividends reinvested.

Calculate

DCA Calculator

See how regular investing compounds over time.

Run Numbers

Peer Comparison

Compare growth, multiples, and margins vs sector.

Compare

CMBT — Frequently Asked Questions

Quick answers to the most common questions about buying CMBT stock.

How has CMBT stock performed recently?

CMBT returned +55.5% over the past year, beating its 5-year annualized CAGR of +10.5%. The stock trades above its 200-day moving average, confirming the uptrend.

What is CMBT's all-time high price?

Cmb.Tech N.V. reached $85.00 on 2000-02-17. The 52-week high is $17.72. Current 1-year return of +55.5% places the stock closer to historical peaks.

Where can I download CMBT historical price data?

This page provides CMBT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2000-2026, downloadable in CSV format.

CMBT Stock Price Trajectory (2000–2026)

When compared to Industrials sector peers STNG (+61.0% 1Y), INSW (+111.3% 1Y), and DHT (+51.9% 1Y), CMBT has underperformed the peer group average. Compare CMBT vs STNG →

Date

Open

High

Low

Volume

Change %

2026-07-07

15.14

15.36

15.08

15.22

888K

+0.07%

2026-07-06

14.95

15.45

14.83

15.21

1.35M

+4.46%

2026-07-02

14.76

14.98

14.52

14.56

1.22M

+3.63%

2026-07-01

14.01

14.29

14.01

14.05

967K

+0.43%

2026-06-30

14.08

14.33

13.89

13.99

1.73M

-0.64%

2026-06-29

14.47

14.61

14.04

14.08

1.16M

-0.14%

2026-06-26

14.23

14.43

13.94

14.10

120K

-3.23%

2026-06-25

15.06

15.25

14.38

14.57

1.49M

-5.76%

2026-06-24

15.77

15.84

15.35

15.46

881K

-3.13%

2026-06-23

15.28

16.07

15.27

15.96

1.35M

+4.52%

2026-06-22

14.76

15.39

14.69

15.27

1.82M

+5.89%

2026-06-18

14.24

14.46

13.99

14.42

1.46M

-1.97%

2026-06-17

15.12

14.68

14.71

1.06M

-2.45%

2026-06-16

15.41

15.45

14.91

15.08

1.08M

-2.27%

2026-06-15

15.42

15.51

15.18

15.43

1.31M

-0.45%

2026-06-12

14.84

15.50

14.78

15.50

757K

+3.75%

2026-06-11

15.06

15.28

14.89

14.94

929K

+0.47%

2026-06-10

14.73

15.15

14.64

14.87

1.29M

+1.23%

2026-06-09

14.46

14.71

14.38

14.69

1.39M

+1.94%

2026-06-08

14.74

14.86

14.34

14.41

1.37M

-2.50%

2026-06-05

14.40

14.91

14.36

14.78

1.24M

+2.35%

2026-06-04

14.66

14.80

14.43

14.44

1.33M

-2.50%

2026-06-03

14.57

15.02

14.43

14.81

1.50M

-3.58%

2026-06-02

15.55

15.22

15.36

1.34M

-1.85%

2026-06-01

15.43

15.69

15.38

15.65

1.59M

+1.16%

2026-05-29

15.34

15.64

15.26

15.47

1.52M

-0.39%

2026-05-28

15.90

15.93

15.52

15.53

1.59M

-1.40%

2026-05-27

16.23

16.36

15.66

15.75

1.95M

-4.08%

2026-05-26

16.68

16.83

16.34

16.42

1.63M

-2.55%

2026-05-22

16.87

16.96

16.53

16.85

158K

-1.81%

2026-05-21

17.50

17.72

17.13

17.16

1.96M

-0.58%

2026-05-20

16.73

17.40

16.65

17.26

3.80M

+3.91%

2026-05-19

16.00

17.07

15.87

16.61

7.32M

+10.29%

2026-05-18

14.92

15.15

14.87

15.06

1.71M

+0.80%

2026-05-15

14.73

14.97

14.63

14.94

933K

+0.27%

2026-05-14

14.94

15.08

14.83

14.90

885K

-0.53%

2026-05-13

15.47

15.57

14.85

14.98

1.84M

-1.12%

2026-05-12

14.84

15.19

14.74

15.15

1.49M

+2.57%

2026-05-11

15.12

15.14

14.66

14.77

1.15M

-0.40%

2026-05-08

14.80

14.97

14.74

14.83

871K

+0.51%

2026-05-07

14.96

15.00

14.65

14.76

1.01M

-0.17%

2026-05-06

15.02

15.28

14.70

14.78

1.73M

-2.31%

2026-05-05

15.16

15.23

14.92

15.13

2.38M

+6.18%

2026-05-04

14.17

14.49

14.11

14.25

2.09M

+3.79%

2026-05-01

13.76

13.77

13.52

13.73

585K

-0.29%

2026-04-30

13.56

13.80

13.48

13.77

1.01M

+2.46%

2026-04-29

13.34

13.44

13.26

13.44

1.52M

+1.51%

2026-04-28

13.28

13.35

13.12

13.24

1.57M

+0.53%

2026-04-27

12.92

13.18

12.84

13.17

1.48M

+2.49%

2026-04-24

12.83

12.86

12.62

12.85

1.69M

-0.16%

Cmb.Tech N.V. (CMBT) Stock Price History

CMBT Historical Performance

CMBT Annual Returns

Download Historical Data

CMBT Stock Price Trajectory (2000–2026)

CMBT Historical Price Data · from 2000

Intrinsic Valuation

Historical Returns

DCA Calculator

Peer Comparison

Cmb.Tech N.V. (CMBT) Stock Price History

CMBT Historical Performance

CMBT Annual Returns

Download Historical Data

CMBT Stock Price Trajectory (2000–2026)

CMBT Historical Price Data · from 2000

Intrinsic Valuation

Historical Returns

DCA Calculator

Peer Comparison