Cabot Corporation Common Stock (CBT)

Historical Prices For Cabot Corporation Common Stock (CBT)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	71.88	72.37	70.90	71.10	245,817	71.10
10/22/2025	71.09	72.23	70.97	71.04	268,629	71.04
10/21/2025	70.48	71.55	70.33	71.05	295,091	71.05
10/20/2025	69.97	70.66	69.56	70.61	269,535	70.61
10/17/2025	69.10	69.74	68.67	69.65	373,245	69.65
10/16/2025	68.60	69.58	67.68	69.12	531,103	69.12
10/15/2025	68.58	69.62	68.03	68.45	632,039	68.45
10/14/2025	68.06	68.30	66.50	68.09	924,627	68.09
10/13/2025	69.97	70.92	69.56	69.58	378,769	69.58
10/10/2025	71.79	71.95	69.05	69.18	564,314	69.18
10/09/2025	73.22	73.22	71.07	71.24	505,393	71.24
10/08/2025	73.82	0.00	73.82	73.03	276,610	73.03
10/07/2025	75.39	75.77	73.08	73.40	606,562	73.40
10/06/2025	75.34	76.05	75.00	75.49	261,067	75.49
10/03/2025	75.34	76.14	74.90	75.17	275,516	75.17
10/02/2025	75.28	76.12	74.92	75.60	304,798	75.60
10/01/2025	75.60	76.12	74.89	75.28	416,095	75.28
9/30/2025	75.86	76.70	75.56	76.05	396,338	76.05
9/29/2025	77.56	77.56	75.81	76.21	291,193	76.21
9/26/2025	75.66	77.90	75.66	77.23	350,948	77.23
9/25/2025	75.65	75.82	74.81	75.51	506,200	75.51
9/24/2025	76.33	77.33	75.79	75.90	320,320	75.90
9/23/2025	76.36	77.18	76.24	76.46	326,343	76.46
9/22/2025	77.10	77.11	75.58	76.26	242,766	76.26
9/19/2025	78.26	78.26	76.62	77.51	870,553	77.51
9/18/2025	77.50	78.46	76.93	78.09	234,987	78.09
9/17/2025	77.91	80.37	76.69	76.97	361,514	76.97
9/16/2025	79.16	79.17	77.77	77.91	306,218	77.91
9/15/2025	79.41	80.00	78.44	78.93	284,114	78.93
9/12/2025	81.45	81.72	78.94	79.00	317,280	79.00
9/11/2025	79.11	81.57	79.11	81.47	343,632	81.47
9/10/2025	79.92	80.97	79.09	79.17	375,461	79.17
9/09/2025	81.06	81.06	79.81	80.44	266,546	80.44
9/08/2025	80.80	81.44	78.94	81.10	292,837	81.10
9/05/2025	81.48	82.80	80.14	81.05	363,119	81.05
9/04/2025	80.38	81.19	79.61	81.02	288,077	81.02
9/03/2025	80.42	80.93	79.95	80.39	193,849	80.39
9/02/2025	80.34	80.93	79.75	80.81	297,055	80.81
8/29/2025	81.67	82.35	80.81	81.56	349,240	81.56
8/28/2025	82.26	82.26	80.72	81.77	251,480	81.32
8/27/2025	80.78	82.40	80.78	81.95	309,523	81.50
8/26/2025	81.37	82.08	81.32	81.56	210,967	81.11
8/25/2025	82.20	82.58	81.13	81.56	215,073	81.11
8/22/2025	79.81	83.71	79.64	82.94	366,335	82.48
8/21/2025	78.80	79.60	78.50	79.10	335,475	78.66
8/20/2025	79.23	80.45	79.14	79.23	328,103	78.79
8/19/2025	79.17	80.16	78.84	79.40	324,605	78.96
8/18/2025	77.87	79.25	77.87	78.58	287,589	78.15
8/15/2025	79.83	80.00	77.91	78.15	497,956	77.72
8/14/2025	80.60	81.25	78.57	79.45	555,862	79.01
8/13/2025	78.80	82.27	78.80	82.05	453,402	81.60
8/12/2025	76.25	78.57	76.17	78.45	289,304	78.02
8/11/2025	77.94	78.35	75.60	75.79	330,289	75.37
8/08/2025	77.88	78.95	77.59	78.02	271,988	77.59
8/07/2025	79.02	79.46	77.31	77.74	447,501	77.31
8/06/2025	80.57	80.57	77.51	77.84	606,546	77.41
8/05/2025	76.89	80.52	76.14	80.10	721,197	79.66
8/04/2025	72.52	73.99	72.45	73.71	582,800	73.30
8/01/2025	71.39	72.09	70.41	72.00	734,837	71.60
7/31/2025	71.47	72.28	70.96	72.18	526,146	71.78
7/30/2025	74.42	74.42	72.23	72.42	458,797	72.02
7/29/2025	75.66	75.73	74.15	74.57	316,259	74.16
7/28/2025	75.94	76.12	75.13	75.26	247,136	74.85
7/25/2025	75.80	76.30	74.78	76.13	362,169	75.71
7/24/2025	77.28	77.42	75.25	75.47	368,549	75.05