NYSE · Common stock
CMB.TECH (CMBT)
$18.36 −$0.10 (−0.54%)
- Day’s range
- $18.30–$18.65
- Volume
- 534,156
CMBT price history
CMBT closed at $18.36 on Oct. 26, 2026. Over the past year, its daily close ranged from $9.09 on Nov. 4, 2025 to $20.92 on Oct. 12, 2026.
Data table: CMBT daily closes, the past year
| Date | Close |
|---|---|
| Oct. 26, 2026 | $18.36 |
| Oct. 23, 2026 | $18.46 |
| Oct. 22, 2026 | $18.08 |
| Oct. 21, 2026 | $18.34 |
| Oct. 20, 2026 | $17.43 |
| Oct. 19, 2026 | $17.35 |
| Oct. 16, 2026 | $17.25 |
| Oct. 15, 2026 | $17.92 |
| Oct. 14, 2026 | $18.99 |
| Oct. 13, 2026 | $20.79 |
| Oct. 12, 2026 | $20.92 |
| Oct. 9, 2026 | $20.60 |
| Oct. 8, 2026 | $20.81 |
| Oct. 7, 2026 | $19.95 |
| Oct. 6, 2026 | $19.68 |
| Oct. 5, 2026 | $19.99 |
| Oct. 2, 2026 | $19.85 |
| Oct. 1, 2026 | $19.61 |
| Sept. 30, 2026 | $18.93 |
| Sept. 29, 2026 | $18.95 |
| Sept. 28, 2026 | $19.05 |
| Sept. 25, 2026 | $19.01 |
| Sept. 24, 2026 | $19.04 |
| Sept. 23, 2026 | $19.16 |
| Sept. 22, 2026 | $19.34 |
| Sept. 21, 2026 | $19.66 |
| Sept. 18, 2026 | $20.29 |
| Sept. 17, 2026 | $20.41 |
| Sept. 16, 2026 | $19.66 |
| Sept. 15, 2026 | $19.56 |
| Sept. 14, 2026 | $19.42 |
| Sept. 11, 2026 | $19.48 |
| Sept. 10, 2026 | $19.38 |
| Sept. 9, 2026 | $19.35 |
| Sept. 8, 2026 | $19.23 |
| Sept. 4, 2026 | $19.49 |
| Sept. 3, 2026 | $18.70 |
| Sept. 2, 2026 | $18.75 |
| Sept. 1, 2026 | $18.27 |
| Aug. 31, 2026 | $18.28 |
| Aug. 28, 2026 | $18.35 |
| Aug. 27, 2026 | $18.28 |
| Aug. 26, 2026 | $17.65 |
| Aug. 25, 2026 | $18.17 |
| Aug. 24, 2026 | $18.17 |
| Aug. 21, 2026 | $18.05 |
| Aug. 20, 2026 | $17.62 |
| Aug. 19, 2026 | $17.86 |
| Aug. 18, 2026 | $17.49 |
| Aug. 17, 2026 | $17.37 |
| Aug. 14, 2026 | $17.24 |
| Aug. 13, 2026 | $16.96 |
| Aug. 12, 2026 | $16.75 |
| Aug. 11, 2026 | $16.30 |
| Aug. 10, 2026 | $16.10 |
| Aug. 7, 2026 | $16.29 |
| Aug. 6, 2026 | $16.41 |
| Aug. 5, 2026 | $15.91 |
| Aug. 4, 2026 | $15.92 |
| Aug. 3, 2026 | $16.25 |
| July 31, 2026 | $16.16 |
| July 30, 2026 | $16.01 |
| July 29, 2026 | $15.59 |
| July 28, 2026 | $15.40 |
| July 27, 2026 | $15.38 |
| July 24, 2026 | $15.74 |
| July 23, 2026 | $15.61 |
| July 22, 2026 | $15.34 |
| July 21, 2026 | $15.59 |
| July 20, 2026 | $15.08 |
| July 17, 2026 | $14.96 |
| July 16, 2026 | $15.49 |
| July 15, 2026 | $15.58 |
| July 14, 2026 | $15.78 |
| July 13, 2026 | $15.44 |
| July 10, 2026 | $15.57 |
| July 9, 2026 | $14.93 |
| July 8, 2026 | $15.50 |
| July 7, 2026 | $15.22 |
| July 6, 2026 | $15.21 |
| July 2, 2026 | $14.56 |
| July 1, 2026 | $14.05 |
| June 30, 2026 | $13.99 |
| June 29, 2026 | $14.08 |
| June 26, 2026 | $14.10 |
| June 25, 2026 | $14.57 |
| June 24, 2026 | $15.46 |
| June 23, 2026 | $15.96 |
| June 22, 2026 | $15.27 |
| June 18, 2026 | $14.42 |
| June 17, 2026 | $14.71 |
| June 16, 2026 | $15.08 |
| June 15, 2026 | $15.43 |
| June 12, 2026 | $15.50 |
| June 11, 2026 | $14.94 |
| June 10, 2026 | $14.87 |
| June 9, 2026 | $14.69 |
| June 8, 2026 | $14.41 |
| June 5, 2026 | $14.78 |
| June 4, 2026 | $14.44 |
| June 3, 2026 | $14.81 |
| June 2, 2026 | $15.36 |
| June 1, 2026 | $15.65 |
| May 29, 2026 | $15.47 |
| May 28, 2026 | $15.53 |
| May 27, 2026 | $15.75 |
| May 26, 2026 | $16.42 |
| May 22, 2026 | $16.85 |
| May 21, 2026 | $17.16 |
| May 20, 2026 | $17.26 |
| May 19, 2026 | $16.61 |
| May 18, 2026 | $15.06 |
| May 15, 2026 | $14.94 |
| May 14, 2026 | $14.90 |
| May 13, 2026 | $14.98 |
| May 12, 2026 | $15.15 |
| May 11, 2026 | $14.77 |
| May 8, 2026 | $14.83 |
| May 7, 2026 | $14.76 |
| May 6, 2026 | $14.78 |
| May 5, 2026 | $15.13 |
| May 4, 2026 | $14.25 |
| May 1, 2026 | $13.73 |
| April 30, 2026 | $13.77 |
| April 29, 2026 | $13.44 |
| April 28, 2026 | $13.24 |
| April 27, 2026 | $13.17 |
| April 24, 2026 | $12.85 |
| April 23, 2026 | $12.87 |
| April 22, 2026 | $12.97 |
| April 21, 2026 | $12.89 |
| April 20, 2026 | $13.34 |
| April 17, 2026 | $13.09 |
| April 16, 2026 | $12.92 |
| April 15, 2026 | $13.11 |
| April 14, 2026 | $12.92 |
| April 13, 2026 | $12.66 |
| April 10, 2026 | $12.46 |
| April 9, 2026 | $12.75 |
| April 8, 2026 | $13.03 |
| April 7, 2026 | $12.60 |
| April 6, 2026 | $13.07 |
| April 2, 2026 | $12.90 |
| April 1, 2026 | $12.53 |
| March 31, 2026 | $12.65 |
| March 30, 2026 | $12.43 |
| March 27, 2026 | $12.63 |
| March 26, 2026 | $12.69 |
| March 25, 2026 | $12.72 |
| March 24, 2026 | $12.76 |
| March 23, 2026 | $12.41 |
| March 20, 2026 | $12.22 |
| March 19, 2026 | $12.84 |
| March 18, 2026 | $12.78 |
| March 17, 2026 | $12.36 |
| March 16, 2026 | $12.43 |
| March 13, 2026 | $11.91 |
| March 12, 2026 | $12.18 |
| March 11, 2026 | $12.88 |
| March 10, 2026 | $13.22 |
| March 9, 2026 | $13.23 |
| March 6, 2026 | $13.07 |
| March 5, 2026 | $13.58 |
| March 4, 2026 | $14.12 |
| March 3, 2026 | $14.31 |
| March 2, 2026 | $14.72 |
| Feb. 27, 2026 | $14.81 |
| Feb. 26, 2026 | $14.30 |
| Feb. 25, 2026 | $14.36 |
| Feb. 24, 2026 | $14.56 |
| Feb. 23, 2026 | $14.17 |
| Feb. 20, 2026 | $13.98 |
| Feb. 19, 2026 | $13.66 |
| Feb. 18, 2026 | $13.45 |
| Feb. 17, 2026 | $13.22 |
| Feb. 13, 2026 | $12.85 |
| Feb. 12, 2026 | $12.54 |
| Feb. 11, 2026 | $12.96 |
| Feb. 10, 2026 | $12.68 |
| Feb. 9, 2026 | $12.65 |
| Feb. 6, 2026 | $12.47 |
| Feb. 5, 2026 | $12.06 |
| Feb. 4, 2026 | $12.23 |
| Feb. 3, 2026 | $12.76 |
| Feb. 2, 2026 | $12.98 |
| Jan. 30, 2026 | $13.04 |
| Jan. 29, 2026 | $12.92 |
| Jan. 28, 2026 | $12.73 |
| Jan. 27, 2026 | $12.18 |
| Jan. 26, 2026 | $11.70 |
| Jan. 23, 2026 | $11.52 |
| Jan. 22, 2026 | $11.36 |
| Jan. 21, 2026 | $11.74 |
| Jan. 20, 2026 | $11.39 |
| Jan. 16, 2026 | $11.47 |
| Jan. 15, 2026 | $11.52 |
| Jan. 14, 2026 | $11.64 |
| Jan. 13, 2026 | $11.65 |
| Jan. 12, 2026 | $11.14 |
| Jan. 9, 2026 | $11.40 |
| Jan. 8, 2026 | $11.28 |
| Jan. 7, 2026 | $10.58 |
| Jan. 6, 2026 | $9.80 |
| Jan. 5, 2026 | $9.60 |
| Jan. 2, 2026 | $9.46 |
| Dec. 31, 2025 | $9.65 |
| Dec. 30, 2025 | $9.53 |
| Dec. 29, 2025 | $9.73 |
| Dec. 26, 2025 | $9.70 |
| Dec. 24, 2025 | $9.59 |
| Dec. 23, 2025 | $9.49 |
| Dec. 22, 2025 | $9.72 |
| Dec. 19, 2025 | $9.60 |
| Dec. 18, 2025 | $9.48 |
| Dec. 17, 2025 | $9.69 |
| Dec. 16, 2025 | $9.75 |
| Dec. 15, 2025 | $9.83 |
| Dec. 12, 2025 | $9.67 |
| Dec. 11, 2025 | $9.84 |
| Dec. 10, 2025 | $10.01 |
| Dec. 9, 2025 | $10.21 |
| Dec. 8, 2025 | $10.77 |
| Dec. 5, 2025 | $10.81 |
| Dec. 4, 2025 | $10.93 |
| Dec. 3, 2025 | $11.07 |
| Dec. 2, 2025 | $10.82 |
| Dec. 1, 2025 | $10.64 |
| Nov. 28, 2025 | $10.94 |
| Nov. 26, 2025 | $10.13 |
| Nov. 25, 2025 | $10.15 |
| Nov. 24, 2025 | $10.15 |
| Nov. 21, 2025 | $10.05 |
| Nov. 20, 2025 | $10.04 |
| Nov. 19, 2025 | $10.20 |
| Nov. 18, 2025 | $9.92 |
| Nov. 17, 2025 | $9.75 |
| Nov. 14, 2025 | $9.81 |
| Nov. 13, 2025 | $9.96 |
| Nov. 12, 2025 | $9.64 |
| Nov. 11, 2025 | $9.59 |
| Nov. 10, 2025 | $9.70 |
| Nov. 7, 2025 | $9.49 |
| Nov. 6, 2025 | $9.25 |
| Nov. 5, 2025 | $9.10 |
| Nov. 4, 2025 | $9.09 |
| Nov. 3, 2025 | $9.38 |
| Oct. 31, 2025 | $9.70 |
| Oct. 30, 2025 | $9.39 |
| Oct. 29, 2025 | $9.39 |
| Oct. 28, 2025 | $9.11 |
| Oct. 27, 2025 | $9.17 |
Key figures
- 52-week range
- $9.09–$20.92Low Nov. 4, 2025; high Oct. 12, 2026
- Average daily volume
- 1.1MPast 3 months
- Market value
- $5.33B
- Dividend yield
- 4.74%Past 12 months of regular dividends
- From 52-week high
- −12.24%
Price change
- 1 month
- −3.42%
- 3 months
- +16.65%
- Year to date
- +90.26%
- 1 year
- +96.78%
$1,000 a year ago
$1,000 put into CMBT at the close on Oct. 24, 2025 would be worth $1,968.
Price only, dividends not included.
What Wall Street says about CMBT
No Wall Street firm has published a rating or price-target change on CMBT in the past 90 days.
Ratings and price targets are the firms’ own opinions, reported as published.
Not investment advice.
Recent dividends
| Ex-dividend date | Per share |
|---|---|
| Regular, paid Oct. 22 | $0.43 |
| Regular, paid June 10 | $0.44 |
| Special, paid April 22 | $0.16 |
| Special, paid Oct. 9, 2025 | $0.05 |
About CMB.TECH NV
CMB.Tech NV owns and operates a fleet of vessels for international maritime shipping and storage of crude oil and petroleum products. It generate a large parts of their revenue from voyage charters, including vessels in pools that predominantly perform voyage charters. The company organizes itself into three divisons: the Marine division, the H2 Infra division and the H2 Industry division. The Marine Division derives maximum revenue which builds, owns, operates and designs a wide range of low and zerocarbon ships and features a fleet with vessels such as Crew Transfer Vessels, ferries, Commissioning Service Operations Vessels, and tugboats, alongside ammonia-powered large bulk carriers, container ships, chemical and crude oil tankers.
- Employees
- 2,826
- Listed
- Sept. 9, 2009
In WallStreetDigest editions
No WallStreetDigest article about CMBT is on the site yet.