Cabot Corporation (CBT) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
CBT Historical Performance
Short-Term Returns
CBT Stock Price Trajectory (2011–2026)
As of May 8, 2026, Cabot Corporation (CBT) trades at $81.28, representing a +11.3% return over the past year. The stock has delivered a +43.2% total return over five years (+5.4% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $117.46 on November 7, 2024. From this peak, CBT has corrected -30.8%, currently trading 12% above its 200-day moving average, indicating continued institutional support.
When compared to Basic Materials sector peers KRO (-4.0% 1Y), IOSP (-16.7% 1Y), and HWKN (+39.9% 1Y), CBT has underperformed the peer group average. Compare CBT vs KRO →
CBT Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 82.53 | 83.58 | 80.71 | 81.28 | 427K | -1.37% |
| 2026-05-06 | 82.94 | 84.60 | 79.80 | 82.41 | 753K | +4.41% |
| 2026-05-05 | 76.56 | 79.45 | 76.29 | 78.93 | 478K | +4.06% |
| 2026-05-04 | 76.94 | 77.06 | 75.16 | 75.85 | 332K | -1.91% |
| 2026-05-01 | 77.68 | 77.73 | 76.72 | 77.33 | 293K | +0.48% |
| 2026-04-30 | 75.49 | 77.69 | 75.00 | 76.96 | 309K | +1.58% |
| 2026-04-29 | 76.93 | 77.62 | 75.28 | 75.76 | 315K | -1.43% |
| 2026-04-28 | 77.78 | 77.98 | 76.51 | 76.86 | 230K | -0.52% |
| 2026-04-27 | 77.47 | 78.46 | 76.64 | 77.26 | 190K | +0.53% |
| 2026-04-24 | 76.35 | 77.11 | 75.45 | 76.85 | 198K | +0.73% |
| 2026-04-23 | 75.45 | 76.88 | 74.92 | 76.29 | 290K | +1.17% |
| 2026-04-22 | 76.47 | 76.47 | 75.18 | 75.41 | 265K | -0.80% |
| 2026-04-21 | 75.84 | 76.53 | 75.20 | 76.02 | 326K | +0.68% |
| 2026-04-20 | 74.42 | 75.83 | 74.42 | 75.51 | 283K | +1.45% |
| 2026-04-17 | 73.28 | 75.40 | 72.44 | 74.43 | 337K | +1.38% |
| 2026-04-16 | 74.01 | 74.16 | 72.69 | 73.42 | 274K | +0.14% |
| 2026-04-15 | 74.26 | 74.36 | 72.92 | 73.32 | 271K | -1.68% |
| 2026-04-14 | 73.75 | 74.66 | 73.20 | 74.57 | 338K | +0.07% |
| 2026-04-13 | 74.38 | 74.70 | 72.86 | 74.52 | 250K | -0.13% |
| 2026-04-10 | 75.06 | 75.46 | 74.12 | 74.62 | 356K | -0.08% |
| 2026-04-09 | 75.70 | 76.00 | 73.86 | 74.68 | 245K | -2.19% |
| 2026-04-08 | 75.95 | 76.78 | 75.35 | 76.35 | 472K | +2.00% |
| 2026-04-07 | 74.47 | 75.03 | 73.96 | 74.85 | 277K | +0.60% |
| 2026-04-06 | 75.49 | 75.50 | 73.76 | 74.40 | 292K | -2.02% |
| 2026-04-02 | 75.05 | 76.56 | 74.92 | 75.93 | 284K | +0.85% |
| 2026-04-01 | 75.64 | 76.14 | 74.56 | 75.29 | 339K | -0.03% |
| 2026-03-31 | 75.90 | 76.31 | 74.43 | 75.31 | 567K | -0.26% |
| 2026-03-30 | 74.99 | 75.99 | 74.03 | 75.51 | 393K | +1.89% |
| 2026-03-27 | 73.36 | 74.71 | 73.01 | 74.11 | 265K | +0.34% |
| 2026-03-26 | 72.61 | 73.93 | 72.39 | 73.86 | 298K | +1.54% |
See CBT's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs CBT Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare CBT vs LIN
Side-by-side business, growth, and profitability comparison vs Linde plc.
Start ComparisonCBT — Frequently Asked Questions
Quick answers to the most common questions about buying CBT stock.
How has CBT stock performed recently?
CBT returned +11.3% over the past year, beating its 5-year annualized CAGR of +5.4%. The stock trades above its 200-day moving average, confirming the uptrend.
What is CBT's all-time high price?
Cabot Corporation reached $117.46 on 2024-11-07. The 52-week high is $84.60. Current 1-year return of +11.3% places the stock closer to historical peaks.
Where can I download CBT historical price data?
This page provides CBT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.