Comparing Back to the side-by-side chart ↗
Cabot Corporation (CBT) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 75.66 | 76.65 | 73.99 | 74.29 | -1.58% | 317,300 |
| 2026-10-15 | 75.99 | 76.35 | 75.27 | 75.48 | +0.44% | 321,200 |
| 2026-10-14 | 74.94 | 75.52 | 74.36 | 75.15 | -0.42% | 377,900 |
| 2026-10-13 | 74.27 | 75.66 | 74.25 | 75.47 | +1.63% | 298,500 |
| 2026-10-12 | 74.63 | 75.46 | 74.07 | 74.26 | -0.87% | 352,700 |
| 2026-10-09 | 75.27 | 75.64 | 74.50 | 74.91 | -0.93% | 285,600 |
| 2026-10-08 | 75.58 | 76.41 | 74.78 | 75.61 | +0.27% | 363,200 |
| 2026-10-07 | 76.67 | 76.91 | 75.36 | 75.41 | -2.20% | 420,400 |
| 2026-10-06 | 76.87 | 77.74 | 76.64 | 77.11 | -0.35% | 419,000 |
| 2026-10-05 | 76.67 | 78.13 | 75.10 | 77.38 | +0.56% | 496,000 |
| 2026-10-02 | 77.67 | 78.68 | 76.93 | 76.95 | +0.79% | 376,700 |
| 2026-10-01 | 76.50 | 77.14 | 74.55 | 76.35 | -0.73% | 606,600 |
| 2026-09-30 | 77.94 | 78.02 | 76.76 | 76.91 | -1.09% | 570,100 |
| 2026-09-29 | 78.65 | 78.65 | 77.65 | 77.76 | -0.88% | 362,900 |
| 2026-09-28 | 78.19 | 79.29 | 77.50 | 78.45 | -0.39% | 370,700 |
| 2026-09-25 | 78.52 | 80.11 | 78.43 | 78.76 | +0.14% | 413,800 |
| 2026-09-24 | 78.52 | 78.92 | 77.76 | 78.65 | -0.19% | 293,600 |
| 2026-09-23 | 79.09 | 80.04 | 78.75 | 78.80 | -0.84% | 335,800 |
| 2026-09-22 | 77.39 | 79.96 | 77.39 | 79.47 | +3.76% | 340,200 |
| 2026-09-21 | 77.88 | 77.88 | 76.21 | 76.59 | -1.10% | 313,200 |
| 2026-09-18 | 77.09 | 77.51 | 76.03 | 77.44 | -0.15% | 1,046,700 |
| 2026-09-17 | 79.65 | 79.65 | 77.35 | 77.56 | -1.15% | 323,100 |
| 2026-09-16 | 80.03 | 80.03 | 77.62 | 78.46 | -0.93% | 425,800 |
| 2026-09-15 | 79.20 | 80.51 | 78.37 | 79.20 | -1.93% | 517,500 |
| 2026-09-14 | 79.10 | 80.82 | 78.02 | 80.76 | +1.36% | 452,300 |
| 2026-09-11 | 79.23 | 80.09 | 78.59 | 79.68 | +1.13% | 382,100 |
| 2026-09-10 | 78.86 | 78.94 | 77.68 | 78.79 | -0.71% | 283,700 |
| 2026-09-09 | 80.53 | 80.53 | 78.59 | 79.35 | -1.21% | 360,100 |
| 2026-09-08 | 82.35 | 82.35 | 80.16 | 80.32 | -1.42% | 275,900 |
| 2026-09-04 | 80.26 | 82.40 | 80.24 | 81.48 | +0.36% | 284,100 |
| 2026-09-03 | 83.77 | 83.77 | 80.95 | 81.19 | -1.99% | 343,400 |
| 2026-09-02 | 82.13 | 83.90 | 81.09 | 82.84 | +2.72% | 374,400 |
| 2026-09-01 | 81.47 | 81.91 | 80.50 | 80.65 | -2.49% | 358,200 |
| 2026-08-31 | 83.99 | 84.15 | 82.01 | 82.71 | -1.12% | 351,200 |
| 2026-08-28 | 84.27 | 85.60 | 83.02 | 83.65 | -1.10% | 399,700 |
| 2026-08-27 | 83.77 | 84.69 | 83.02 | 84.58 | +0.00% | 215,900 |
| 2026-08-26 | 84.03 | 85.03 | 83.88 | 84.58 | +1.12% | 235,600 |
| 2026-08-25 | 84.00 | 85.05 | 82.37 | 83.64 | -0.29% | 316,800 |
| 2026-08-24 | 85.45 | 85.50 | 83.47 | 83.88 | -1.54% | 281,200 |
| 2026-08-21 | 85.45 | 86.05 | 84.32 | 85.19 | +0.31% | 353,400 |
| 2026-08-20 | 84.66 | 85.84 | 84.11 | 84.93 | -0.29% | 357,700 |
| 2026-08-19 | 85.48 | 86.96 | 84.74 | 85.18 | +1.09% | 415,800 |
| 2026-08-18 | 86.58 | 86.58 | 84.04 | 84.26 | -2.48% | 439,100 |
| 2026-08-17 | 86.88 | 88.04 | 86.00 | 86.40 | -1.68% | 352,500 |
| 2026-08-14 | 85.84 | 87.91 | 85.84 | 87.88 | +1.87% | 256,600 |
| 2026-08-13 | 85.39 | 87.00 | 85.39 | 86.27 | -0.03% | 351,900 |
| 2026-08-12 | 86.85 | 87.40 | 85.45 | 86.30 | -0.78% | 324,800 |
| 2026-08-11 | 86.82 | 89.23 | 86.82 | 86.98 | +0.61% | 428,300 |
| 2026-08-10 | 87.15 | 88.27 | 86.06 | 86.45 | -1.34% | 394,000 |
| 2026-08-07 | 87.10 | 87.80 | 85.60 | 87.62 | +0.08% | 645,300 |
| 2026-08-06 | 83.39 | 87.92 | 83.39 | 87.55 | +3.56% | 522,100 |
| 2026-08-05 | 81.97 | 85.20 | 80.61 | 84.54 | +3.15% | 843,900 |
| 2026-08-04 | 81.18 | 84.51 | 78.58 | 81.96 | -8.51% | 1,478,100 |
| 2026-08-03 | 88.40 | 90.52 | 88.39 | 89.58 | +1.77% | 550,900 |
| 2026-07-31 | 87.71 | 88.61 | 86.33 | 88.02 | -0.24% | 454,500 |
| 2026-07-30 | 87.03 | 89.08 | 85.77 | 88.23 | -3.61% | 596,200 |
| 2026-07-29 | 90.85 | 92.07 | 89.87 | 91.53 | +0.53% | 376,500 |
| 2026-07-28 | 90.16 | 92.99 | 89.95 | 91.05 | +1.88% | 256,800 |
| 2026-07-27 | 90.59 | 91.66 | 87.93 | 89.37 | -0.87% | 324,600 |
| 2026-07-24 | 89.99 | 90.59 | 89.11 | 90.15 | +1.17% | 206,300 |
| 2026-07-23 | 88.62 | 89.53 | 87.95 | 89.11 | -0.52% | 307,300 |
| 2026-07-22 | 89.15 | 90.50 | 89.05 | 89.58 | +0.80% | 454,900 |
| 2026-07-21 | 89.47 | 89.47 | 87.10 | 88.87 | -0.02% | 515,600 |
| 2026-07-20 | 91.46 | 91.46 | 88.84 | 88.89 | -1.66% | 336,900 |
| 2026-07-17 | 90.78 | 92.08 | 89.92 | 90.39 | -1.08% | 311,200 |
| 2026-07-16 | 89.82 | 92.22 | 89.49 | 91.38 | +1.71% | 299,500 |
| 2026-07-15 | 87.61 | 90.31 | 87.61 | 89.84 | +2.39% | 325,800 |
| 2026-07-14 | 89.46 | 89.79 | 87.41 | 87.74 | -0.11% | 439,600 |
| 2026-07-13 | 87.56 | 88.86 | 87.01 | 87.84 | +0.60% | 316,300 |
| 2026-07-10 | 85.83 | 89.38 | 85.62 | 87.32 | +2.10% | 372,600 |
| 2026-07-09 | 83.40 | 86.29 | 83.22 | 85.52 | +3.16% | 496,400 |
| 2026-07-08 | 86.42 | 86.51 | 81.60 | 82.90 | -5.16% | 986,100 |
| 2026-07-07 | 87.25 | 88.24 | 86.86 | 87.41 | -0.22% | 453,300 |
| 2026-07-06 | 87.63 | 88.51 | 85.91 | 87.60 | +1.45% | 343,400 |
| 2026-07-02 | 86.90 | 88.06 | 85.06 | 86.35 | -0.40% | 397,900 |
| 2026-07-01 | 90.54 | 91.42 | 86.51 | 86.70 | -4.54% | 431,300 |
| 2026-06-30 | 91.10 | 91.81 | 90.46 | 90.82 | +0.51% | 519,900 |
| 2026-06-29 | 92.18 | 92.18 | 87.84 | 90.36 | -3.25% | 755,100 |
| 2026-06-26 | 92.25 | 94.53 | 92.00 | 93.40 | +0.33% | 2,492,700 |
| 2026-06-25 | 92.39 | 93.71 | 91.68 | 93.09 | +1.31% | 486,500 |
| 2026-06-24 | 88.00 | 91.90 | 87.55 | 91.89 | +5.03% | 767,000 |
| 2026-06-23 | 89.58 | 91.55 | 87.43 | 87.49 | -3.54% | 485,100 |
| 2026-06-22 | 91.07 | 93.15 | 90.11 | 90.70 | -1.20% | 848,400 |
| 2026-06-18 | 88.95 | 91.80 | 88.92 | 91.80 | +3.79% | 1,456,600 |
| 2026-06-17 | 88.50 | 90.08 | 88.10 | 88.45 | +0.16% | 416,000 |
| 2026-06-16 | 89.20 | 90.07 | 87.80 | 88.31 | -1.01% | 593,700 |
| 2026-06-15 | 87.85 | 89.37 | 87.39 | 89.21 | +1.78% | 610,900 |
| 2026-06-12 | 86.26 | 87.85 | 86.17 | 87.65 | +2.56% | 463,200 |
| 2026-06-11 | 84.17 | 85.81 | 83.21 | 85.46 | +2.93% | 373,700 |
| 2026-06-10 | 84.89 | 86.20 | 82.97 | 83.03 | -1.61% | 499,800 |
| 2026-06-09 | 84.16 | 85.36 | 82.75 | 84.39 | +1.77% | 703,800 |
| 2026-06-08 | 82.49 | 83.29 | 81.35 | 82.92 | +2.52% | 606,300 |
| 2026-06-05 | 82.58 | 83.56 | 80.64 | 80.88 | -2.60% | 424,300 |
| 2026-06-04 | 85.72 | 85.75 | 82.82 | 83.04 | -2.62% | 479,600 |
| 2026-06-03 | 86.80 | 87.49 | 84.79 | 85.27 | -2.33% | 545,900 |
| 2026-06-02 | 87.02 | 88.48 | 86.76 | 87.30 | +0.67% | 444,000 |
| 2026-06-01 | 87.12 | 87.81 | 86.01 | 86.72 | -0.90% | 401,600 |
| 2026-05-29 | 87.15 | 89.46 | 86.67 | 87.51 | -0.23% | 550,200 |
| 2026-05-28 | 85.71 | 88.51 | 84.12 | 87.71 | +1.85% | 597,400 |
| 2026-05-27 | 85.00 | 86.31 | 84.74 | 86.12 | +1.64% | 777,500 |
| 2026-05-26 | 83.74 | 85.27 | 83.43 | 84.73 | +1.58% | 547,500 |
| 2026-05-22 | 81.09 | 83.75 | 81.08 | 83.41 | +6.47% | 492,200 |
| 2026-05-21 | 77.61 | 79.01 | 76.09 | 78.34 | +0.12% | 418,000 |
| 2026-05-20 | 78.66 | 79.28 | 77.92 | 78.25 | -0.45% | 379,700 |
| 2026-05-19 | 80.78 | 80.78 | 78.29 | 78.60 | -4.06% | 308,800 |
| 2026-05-18 | 81.45 | 82.51 | 80.56 | 81.93 | +1.15% | 471,300 |
| 2026-05-15 | 80.86 | 82.18 | 80.80 | 81.00 | -1.33% | 445,300 |
| 2026-05-14 | 83.32 | 83.66 | 81.65 | 82.09 | -0.98% | 310,600 |
| 2026-05-13 | 84.80 | 85.51 | 82.31 | 82.90 | -1.93% | 354,900 |
| 2026-05-12 | 84.51 | 84.98 | 82.89 | 84.53 | -0.02% | 347,900 |
| 2026-05-11 | 86.11 | 86.43 | 82.59 | 84.55 | -1.32% | 550,600 |
| 2026-05-08 | 81.87 | 86.04 | 81.14 | 85.68 | +5.41% | 568,600 |
| 2026-05-07 | 83.00 | 83.58 | 80.69 | 81.28 | -1.37% | 516,400 |
| 2026-05-06 | 82.94 | 85.27 | 79.80 | 82.41 | +4.41% | 758,500 |
| 2026-05-05 | 77.27 | 79.45 | 76.26 | 78.93 | +4.06% | 500,500 |
| 2026-05-04 | 76.94 | 77.06 | 75.16 | 75.85 | -1.91% | 343,900 |
| 2026-05-01 | 77.68 | 77.73 | 76.72 | 77.33 | +0.48% | 300,800 |
| 2026-04-30 | 75.69 | 77.69 | 75.00 | 76.96 | +1.58% | 317,900 |
| 2026-04-29 | 76.93 | 77.62 | 75.28 | 75.76 | -1.43% | 319,600 |
| 2026-04-28 | 77.78 | 77.98 | 76.46 | 76.86 | -0.52% | 247,900 |
| 2026-04-27 | 77.08 | 78.46 | 76.59 | 77.26 | +0.53% | 281,500 |
| 2026-04-24 | 76.35 | 77.11 | 75.29 | 76.85 | +0.73% | 248,100 |
| 2026-04-23 | 75.45 | 76.88 | 74.92 | 76.29 | +1.17% | 297,200 |
| 2026-04-22 | 76.47 | 76.48 | 75.14 | 75.41 | -0.80% | 270,900 |
| 2026-04-21 | 75.49 | 76.49 | 75.21 | 76.02 | +0.68% | 338,700 |
| 2026-04-20 | 74.31 | 75.81 | 74.16 | 75.51 | +1.45% | 293,400 |
| 2026-04-17 | 73.28 | 75.40 | 72.45 | 74.43 | +1.38% | 355,300 |
| 2026-04-16 | 73.45 | 74.16 | 72.69 | 73.42 | +0.14% | 303,800 |
| 2026-04-15 | 74.26 | 74.37 | 72.92 | 73.32 | -1.68% | 346,900 |
| 2026-04-14 | 74.22 | 74.66 | 73.20 | 74.57 | +0.07% | 355,900 |
| 2026-04-13 | 74.48 | 75.46 | 72.86 | 74.52 | -0.13% | 312,800 |
| 2026-04-10 | 75.06 | 75.46 | 74.12 | 74.62 | -0.08% | 367,600 |
| 2026-04-09 | 75.51 | 76.00 | 73.87 | 74.68 | -2.19% | 264,800 |
| 2026-04-08 | 75.78 | 76.78 | 75.35 | 76.35 | +2.00% | 498,600 |
| 2026-04-07 | 74.36 | 75.04 | 73.95 | 74.85 | +0.60% | 285,500 |
| 2026-04-06 | 75.44 | 75.51 | 73.76 | 74.40 | -2.02% | 297,800 |
| 2026-04-02 | 76.01 | 76.57 | 74.90 | 75.93 | +0.85% | 342,700 |
| 2026-04-01 | 75.64 | 76.15 | 74.56 | 75.29 | -0.03% | 360,900 |
| 2026-03-31 | 75.90 | 76.47 | 74.43 | 75.31 | -0.26% | 591,000 |
| 2026-03-30 | 74.99 | 75.99 | 74.03 | 75.51 | +1.89% | 405,100 |
| 2026-03-27 | 73.50 | 74.71 | 73.01 | 74.11 | +0.34% | 280,800 |
| 2026-03-26 | 72.61 | 73.93 | 72.39 | 73.86 | +1.54% | 313,800 |
| 2026-03-25 | 71.41 | 72.77 | 70.50 | 72.74 | +2.87% | 250,100 |
| 2026-03-24 | 67.65 | 70.95 | 67.65 | 70.71 | +3.29% | 360,100 |
| 2026-03-23 | 69.63 | 70.54 | 68.38 | 68.46 | +0.94% | 392,800 |
| 2026-03-20 | 69.12 | 69.68 | 67.40 | 67.82 | -1.12% | 964,000 |
| 2026-03-19 | 67.05 | 69.38 | 66.61 | 68.59 | +0.97% | 513,900 |
| 2026-03-18 | 68.56 | 69.10 | 67.92 | 67.93 | -1.52% | 511,300 |
| 2026-03-17 | 69.20 | 70.35 | 68.73 | 68.98 | +0.50% | 423,700 |
| 2026-03-16 | 69.67 | 69.96 | 67.69 | 68.64 | -1.22% | 359,900 |
| 2026-03-13 | 69.70 | 70.22 | 68.50 | 69.49 | +0.87% | 475,500 |
| 2026-03-12 | 67.28 | 68.92 | 66.93 | 68.89 | +1.67% | 492,800 |
| 2026-03-11 | 68.55 | 68.85 | 66.99 | 67.76 | -1.43% | 435,900 |
| 2026-03-10 | 69.50 | 70.37 | 68.66 | 68.74 | -1.49% | 450,000 |
| 2026-03-09 | 69.41 | 70.00 | 68.15 | 69.78 | -0.34% | 450,100 |
| 2026-03-06 | 73.25 | 73.69 | 69.69 | 70.02 | -5.40% | 561,100 |
| 2026-03-05 | 74.52 | 75.74 | 73.96 | 74.02 | -1.14% | 454,800 |
| 2026-03-04 | 74.92 | 75.52 | 73.24 | 74.87 | +0.63% | 441,600 |
| 2026-03-03 | 73.98 | 74.77 | 71.82 | 74.40 | -2.44% | 473,900 |
| 2026-03-02 | 75.03 | 76.60 | 74.67 | 76.26 | +0.16% | 403,500 |
| 2026-02-27 | 74.52 | 76.51 | 74.38 | 76.14 | +0.44% | 339,500 |
| 2026-02-26 | 76.08 | 76.30 | 74.50 | 75.81 | -0.08% | 386,900 |
| 2026-02-25 | 76.08 | 76.26 | 74.22 | 75.87 | +0.16% | 289,000 |
| 2026-02-24 | 75.33 | 76.85 | 75.33 | 75.75 | +1.57% | 352,300 |
| 2026-02-23 | 75.01 | 75.61 | 73.39 | 74.58 | -1.38% | 334,800 |
| 2026-02-20 | 74.78 | 76.43 | 74.03 | 75.62 | +0.95% | 539,800 |
| 2026-02-19 | 75.10 | 75.75 | 74.28 | 74.91 | -0.58% | 384,600 |
| 2026-02-18 | 74.78 | 76.67 | 74.78 | 75.35 | +0.71% | 325,500 |
| 2026-02-17 | 76.56 | 76.66 | 73.65 | 74.82 | -1.80% | 521,500 |
| 2026-02-13 | 76.54 | 77.13 | 75.52 | 76.19 | -0.61% | 502,000 |
| 2026-02-12 | 76.10 | 77.45 | 75.65 | 76.66 | +0.96% | 507,800 |
| 2026-02-11 | 75.88 | 77.69 | 75.49 | 75.93 | +0.22% | 492,500 |
| 2026-02-10 | 74.82 | 76.04 | 73.47 | 75.76 | +1.57% | 503,900 |
| 2026-02-09 | 76.08 | 76.09 | 72.99 | 74.59 | +0.01% | 489,600 |
| 2026-02-06 | 76.55 | 77.33 | 74.22 | 74.58 | -2.19% | 653,400 |
| 2026-02-05 | 77.91 | 78.12 | 74.80 | 76.25 | -3.15% | 719,000 |
| 2026-02-04 | 74.82 | 81.15 | 71.28 | 78.73 | +10.44% | 1,257,200 |
| 2026-02-03 | 72.84 | 74.92 | 70.83 | 71.29 | -2.15% | 718,000 |
| 2026-02-02 | 71.99 | 73.57 | 71.55 | 72.86 | +0.93% | 498,700 |
| 2026-01-30 | 71.72 | 73.01 | 71.44 | 72.19 | -0.06% | 1,371,300 |
| 2026-01-29 | 71.67 | 72.31 | 70.50 | 72.23 | +1.04% | 611,000 |
| 2026-01-28 | 71.74 | 72.70 | 71.04 | 71.49 | -0.10% | 555,000 |
| 2026-01-27 | 71.40 | 72.25 | 71.13 | 71.56 | +0.44% | 342,200 |
| 2026-01-26 | 73.33 | 73.38 | 71.19 | 71.25 | -2.28% | 436,000 |
| 2026-01-23 | 72.97 | 73.37 | 71.95 | 72.91 | -0.07% | 332,100 |
| 2026-01-22 | 72.90 | 73.32 | 72.30 | 72.96 | +0.63% | 377,700 |
| 2026-01-21 | 70.19 | 73.55 | 69.79 | 72.50 | +4.54% | 434,900 |
| 2026-01-20 | 69.81 | 70.23 | 68.86 | 69.35 | -2.21% | 453,700 |
| 2026-01-16 | 72.57 | 72.97 | 70.74 | 70.92 | -3.59% | 352,700 |
| 2026-01-15 | 73.05 | 74.06 | 72.17 | 73.56 | +1.11% | 370,700 |
| 2026-01-14 | 72.14 | 73.54 | 71.85 | 72.75 | +1.52% | 386,300 |
| 2026-01-13 | 73.10 | 73.34 | 71.56 | 71.66 | -1.90% | 434,300 |
| 2026-01-12 | 72.85 | 73.49 | 72.19 | 73.05 | +0.30% | 309,900 |
| 2026-01-09 | 72.05 | 73.18 | 71.10 | 72.83 | +1.43% | 310,900 |
| 2026-01-08 | 69.34 | 72.36 | 69.21 | 71.80 | +2.45% | 405,200 |
| 2026-01-07 | 70.80 | 70.99 | 69.12 | 70.08 | -0.14% | 414,000 |
| 2026-01-06 | 69.00 | 70.48 | 68.82 | 70.18 | +0.95% | 382,000 |
| 2026-01-05 | 66.79 | 70.25 | 66.37 | 69.52 | +3.68% | 510,600 |
| 2026-01-02 | 66.40 | 67.33 | 65.65 | 67.05 | +1.16% | 344,400 |
| 2025-12-31 | 66.24 | 66.76 | 65.87 | 66.28 | -0.23% | 351,300 |
| 2025-12-30 | 65.93 | 66.71 | 65.61 | 66.43 | +0.45% | 316,400 |
| 2025-12-29 | 66.42 | 66.49 | 65.86 | 66.13 | -0.54% | 434,000 |
| 2025-12-26 | 66.30 | 66.65 | 65.86 | 66.49 | +0.53% | 205,500 |
| 2025-12-24 | 65.70 | 66.14 | 65.38 | 66.14 | +1.09% | 150,500 |
| 2025-12-23 | 65.70 | 66.14 | 64.45 | 65.43 | -0.41% | 331,800 |
| 2025-12-22 | 66.00 | 66.61 | 65.33 | 65.70 | -0.65% | 488,600 |
| 2025-12-19 | 67.02 | 67.62 | 65.15 | 66.13 | -1.91% | 1,680,200 |
| 2025-12-18 | 68.05 | 68.62 | 67.11 | 67.42 | -0.16% | 418,700 |
| 2025-12-17 | 67.62 | 68.83 | 67.25 | 67.53 | -0.69% | 366,000 |
| 2025-12-16 | 68.55 | 68.55 | 67.36 | 68.00 | -1.02% | 617,300 |
| 2025-12-15 | 68.85 | 68.98 | 67.90 | 68.70 | +0.53% | 560,500 |
| 2025-12-12 | 69.00 | 69.75 | 68.13 | 68.34 | -0.31% | 579,600 |
| 2025-12-11 | 68.59 | 69.39 | 67.38 | 68.55 | +0.03% | 739,500 |
| 2025-12-10 | 65.75 | 68.57 | 65.75 | 68.53 | +4.36% | 810,800 |
| 2025-12-09 | 64.48 | 66.11 | 64.48 | 65.67 | +1.75% | 749,600 |
| 2025-12-08 | 65.34 | 65.34 | 64.19 | 64.54 | -1.21% | 589,300 |
| 2025-12-05 | 63.79 | 65.59 | 63.24 | 65.33 | +1.92% | 518,600 |
| 2025-12-04 | 64.55 | 65.62 | 64.03 | 64.10 | -0.68% | 491,700 |
| 2025-12-03 | 64.22 | 65.51 | 63.72 | 64.54 | +0.92% | 551,300 |
| 2025-12-02 | 63.67 | 64.29 | 63.04 | 63.95 | +0.99% | 550,100 |
| 2025-12-01 | 62.47 | 64.15 | 62.01 | 63.32 | +1.20% | 517,100 |
| 2025-11-28 | 63.02 | 63.25 | 61.78 | 62.57 | -1.93% | 317,400 |
| 2025-11-26 | 63.46 | 64.38 | 63.25 | 63.80 | -0.47% | 454,300 |
| 2025-11-25 | 62.56 | 64.39 | 61.72 | 64.10 | +3.70% | 433,800 |
| 2025-11-24 | 61.41 | 62.10 | 60.68 | 61.81 | +0.16% | 490,100 |
| 2025-11-21 | 59.57 | 62.40 | 59.34 | 61.71 | +5.11% | 472,400 |
| 2025-11-20 | 59.75 | 60.46 | 58.33 | 58.71 | -1.76% | 386,100 |
| 2025-11-19 | 60.41 | 60.80 | 59.12 | 59.76 | -0.81% | 386,000 |
| 2025-11-18 | 59.64 | 60.84 | 59.40 | 60.25 | +1.35% | 524,700 |
| 2025-11-17 | 61.54 | 61.72 | 59.36 | 59.45 | -3.49% | 343,200 |
| 2025-11-14 | 61.55 | 62.00 | 60.75 | 61.60 | -1.00% | 467,100 |
| 2025-11-13 | 61.55 | 62.57 | 61.51 | 62.22 | +1.20% | 454,300 |
| 2025-11-12 | 61.33 | 61.83 | 60.95 | 61.48 | +0.11% | 565,000 |
| 2025-11-11 | 61.41 | 61.45 | 60.03 | 61.41 | +0.52% | 373,700 |
| 2025-11-10 | 61.94 | 62.02 | 60.25 | 61.09 | -0.63% | 449,600 |
| 2025-11-07 | 59.43 | 61.53 | 59.43 | 61.48 | +3.62% | 621,400 |
| 2025-11-06 | 60.23 | 60.46 | 58.99 | 59.33 | -1.89% | 520,600 |
| 2025-11-05 | 61.35 | 61.82 | 59.60 | 60.47 | -1.26% | 929,900 |
| 2025-11-04 | 64.05 | 66.49 | 61.18 | 61.24 | -7.07% | 924,300 |
| 2025-11-03 | 67.36 | 67.36 | 65.40 | 65.90 | -2.34% | 1,023,900 |
| 2025-10-31 | 66.90 | 67.74 | 65.59 | 67.48 | -0.12% | 649,500 |
| 2025-10-30 | 68.17 | 68.91 | 67.24 | 67.56 | -2.20% | 402,000 |
| 2025-10-29 | 70.58 | 71.40 | 68.46 | 69.08 | -2.70% | 444,600 |
| 2025-10-28 | 70.64 | 71.50 | 70.52 | 71.00 | -0.10% | 304,900 |
| 2025-10-27 | 71.57 | 71.86 | 70.95 | 71.07 | -0.38% | 294,500 |
| 2025-10-24 | 71.48 | 71.83 | 71.05 | 71.34 | +0.34% | 264,300 |
| 2025-10-23 | 71.88 | 72.37 | 70.90 | 71.10 | +0.08% | 245,800 |
| 2025-10-22 | 71.09 | 72.24 | 70.97 | 71.04 | -0.01% | 268,600 |
| 2025-10-21 | 70.48 | 71.55 | 70.33 | 71.05 | +0.62% | 295,100 |
| 2025-10-20 | 69.97 | 70.66 | 69.56 | 70.61 | +1.38% | 269,500 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+4.94%). Worst month: Oct (-10.36%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is Cabot Corporation's (CBT) latest close?
74.29 on 2026-10-16, from the Closelook data lake's daily price record.
What is CBT's 52-week high and low?
94.53 high and 58.33 low over the trailing 52 weeks, as of 2026-10-16.
What is Cabot Corporation's strongest and weakest month historically?
Historically, CBT's strongest calendar month has been May (average +4.94%) and its weakest Oct (average -10.36%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 449 daily bars in the Closelook data lake.