NYSE · CBT

Cabot Corporation

Basic Materials · Chemicals - Specialty

$76.95

Up+$0.65 (+0.84%)

Updated Oct 5, 2026, 4:16 PM

SID Score

5.9/10

Composite research score

Smart Money

58/100

Neutral

Price performance · CBT

CBT price history

1M range · 19 trading sessions · Daily adjusted prices

Prices through Oct 2, 2026

Daily close

View OHLC price history

CBT OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 2, 2026	$77.67	$78.68	$76.93	$76.95	376.7K
Oct 1, 2026	$76.50	$77.135	$74.55	$76.35	606.57K
Sep 30, 2026	$77.94	$78.02	$76.76	$76.91	570.09K
Sep 29, 2026	$78.65	$78.65	$77.65	$77.76	362.88K
Sep 28, 2026	$78.19	$79.29	$77.50	$78.45	370.75K
Sep 25, 2026	$78.52	$80.105	$78.43	$78.76	413.84K
Sep 24, 2026	$78.52	$78.92	$77.76	$78.65	293.57K
Sep 23, 2026	$79.09	$80.04	$78.75	$78.80	335.83K
Sep 22, 2026	$77.39	$79.96	$77.39	$79.47	340.22K
Sep 21, 2026	$77.88	$77.88	$76.21	$76.59	313.2K
Sep 18, 2026	$77.09	$77.51	$76.03	$77.44	1.05M
Sep 17, 2026	$79.65	$79.65	$77.345	$77.56	323.2K
Sep 16, 2026	$80.03	$80.03	$77.615	$78.46	425.85K
Sep 15, 2026	$79.20	$80.51	$78.365	$79.20	517.54K
Sep 14, 2026	$79.10	$80.82	$78.02	$80.76	452.35K
Sep 11, 2026	$79.23	$80.0886	$78.59	$79.68	382.08K
Sep 10, 2026	$78.86	$78.94	$77.6811	$78.79	283.68K
Sep 9, 2026	$80.53	$80.53	$78.5901	$79.35	360.09K
Sep 8, 2026	$82.35	$82.35	$80.16	$80.32	275.9K