Cabot Corporation Common Stock (CBT)

Historical Prices For Cabot Corporation Common Stock (CBT)

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/02/2025	63.67	64.29	63.04	63.95	550,059	63.95
12/01/2025	62.47	64.15	62.01	63.32	517,066	63.32
11/28/2025	63.02	63.25	61.78	62.57	317,360	62.57
11/26/2025	63.46	64.38	63.25	63.80	454,338	63.35
11/25/2025	62.56	64.39	61.72	64.10	433,832	63.65
11/24/2025	61.41	62.10	60.68	61.81	482,231	61.37
11/21/2025	59.57	62.40	59.34	61.71	472,400	61.27
11/20/2025	59.75	60.46	58.33	58.71	386,128	58.30
11/19/2025	60.41	60.80	59.12	59.76	386,009	59.34
11/18/2025	59.64	60.84	59.40	60.25	524,671	59.83
11/17/2025	61.54	61.72	59.36	59.45	343,180	59.03
11/14/2025	61.55	62.00	60.75	61.60	467,110	61.17
11/13/2025	61.55	62.57	61.51	62.22	454,294	61.78
11/12/2025	61.33	61.83	60.95	61.48	565,049	61.05
11/11/2025	61.41	61.45	60.03	61.41	373,693	60.98
11/10/2025	61.94	62.02	60.25	61.09	449,601	60.66
11/07/2025	59.43	61.53	59.43	61.48	621,427	61.05
11/06/2025	60.23	60.46	58.99	59.33	520,620	58.91
11/05/2025	61.35	61.82	59.60	60.47	929,875	60.04
11/04/2025	64.05	66.49	61.18	61.24	924,267	60.81
11/03/2025	67.36	67.36	65.40	65.90	1,022,897	65.44
10/31/2025	66.90	67.73	65.59	67.48	649,514	67.00
10/30/2025	68.17	68.91	67.24	67.56	402,005	67.08
10/29/2025	70.58	71.39	68.46	69.08	444,580	68.59
10/28/2025	70.64	71.50	70.52	71.00	304,874	70.50
10/27/2025	71.57	71.86	70.95	71.07	294,499	70.57
10/24/2025	71.48	71.83	71.05	71.34	264,348	70.84
10/23/2025	71.88	72.37	70.90	71.10	245,817	70.60
10/22/2025	71.09	72.23	70.97	71.04	268,629	70.54
10/21/2025	70.48	71.55	70.33	71.05	295,091	70.55
10/20/2025	69.97	70.66	69.56	70.61	269,535	70.11
10/17/2025	69.10	69.74	68.67	69.65	373,245	69.16
10/16/2025	68.60	69.58	67.68	69.12	531,103	68.63
10/15/2025	68.58	69.62	68.03	68.45	632,039	67.97
10/14/2025	68.06	68.30	66.50	68.09	924,627	67.61
10/13/2025	69.97	70.92	69.56	69.58	378,769	69.09
10/10/2025	71.79	71.95	69.05	69.18	564,314	68.69
10/09/2025	73.22	73.22	71.07	71.24	505,393	70.74
10/08/2025	73.82	73.82	72.58	73.03	276,610	72.51
10/07/2025	75.39	75.77	73.08	73.40	606,562	72.88
10/06/2025	75.34	76.05	75.00	75.49	261,067	74.96
10/03/2025	75.34	76.14	74.90	75.17	275,516	74.64
10/02/2025	75.28	76.12	74.92	75.60	304,798	75.07
10/01/2025	75.60	76.12	74.89	75.28	416,095	74.75
9/30/2025	75.86	76.70	75.56	76.05	396,338	75.51
9/29/2025	77.56	77.56	75.81	76.21	291,193	75.67
9/26/2025	75.66	77.90	75.66	77.23	350,948	76.69
9/25/2025	75.65	75.82	74.81	75.51	506,200	74.98
9/24/2025	76.33	77.33	75.79	75.90	320,320	75.36
9/23/2025	76.36	77.18	76.24	76.46	326,343	75.92
9/22/2025	77.10	77.11	75.58	76.26	242,766	75.72
9/19/2025	78.26	78.26	76.62	77.51	870,553	76.96
9/18/2025	77.50	78.46	76.93	78.09	234,987	77.54
9/17/2025	77.91	80.37	76.69	76.97	361,514	76.43
9/16/2025	79.16	79.17	77.77	77.91	306,218	77.36
9/15/2025	79.41	80.00	78.44	78.93	284,114	78.37
9/12/2025	81.45	81.72	78.94	79.00	317,280	78.44
9/11/2025	79.11	81.57	79.11	81.47	343,632	80.90
9/10/2025	79.92	80.97	79.09	79.17	375,461	78.61
9/09/2025	81.06	81.06	79.81	80.44	266,546	79.87
9/08/2025	80.80	81.44	78.94	81.10	292,837	80.53
9/05/2025	81.48	82.80	80.14	81.05	363,119	80.48
9/04/2025	80.38	81.19	79.61	81.02	288,077	80.45