Cabot Corp. (CBT) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -5.3%
- 3M
- -12.4%
- YTD
- +18.5%
- 1Y
- +4.2%
- 3Y
- +5.9%
- 5Y
- +10.4%
Loading 10-year price history...
CBT Historical Performance
CBT Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -24.3%
- 2003 annual price return
- +18.8%
- 2004 annual price return
- +22.2%
- 2005 annual price return
- -6.5%
- 2006 annual price return
- +17.3%
- 2007 annual price return
- -24.6%
- 2008 annual price return
- -52.5%
- 2009 annual price return
- +67.5%
- 2010 annual price return
- +37.1%
- 2011 annual price return
- -17.8%
- 2012 annual price return
- +19.8%
- 2013 annual price return
- +25.8%
- 2014 annual price return
- -14.3%
- 2015 annual price return
- -6.7%
- 2016 annual price return
- +25.4%
- 2017 annual price return
- +19.9%
- 2018 annual price return
- -31.3%
- 2019 annual price return
- +9.3%
- 2020 annual price return
- -4.7%
- 2021 annual price return
- +26.6%
- 2022 annual price return
- +17.1%
- 2023 annual price return
- +27.1%
- 2024 annual price return
- +10.1%
- 2025 annual price return
- -25.4%
- 2026 annual price return
- +31.3%
CBT Stock Price Trajectory (1980–2026)
As of September 23, 2026, Cabot Corp. (CBT) trades at $79.47, representing a +4.2% return over the past year. The stock has delivered a +80.7% total return over five years (+10.4% 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 -32.3%, currently trading 1% above its 200-day moving average, indicating continued institutional support.
When compared to Basic Materials sector peers KRO (+42.3% 1Y), IOSP (+21.3% 1Y), and HWKN (-27.7% 1Y), CBT has underperformed the peer group average. Compare CBT vs KRO →
CBT Historical Price Data · from 1980
Rows 1–50 of 11,776| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-22 | 77.39 | 79.96 | 77.39 | 79.47 | 340K | +3.76% |
| 2026-09-21 | 76.94 | 77.17 | 76.33 | 76.59 | 313K | -1.10% |
| 2026-09-18 | 76.70 | 77.48 | 76.03 | 77.44 | 1.04M | -0.15% |
| 2026-09-17 | 79.55 | 79.55 | 77.36 | 77.56 | 321K | -1.15% |
| 2026-09-16 | 80.03 | 80.03 | 77.61 | 78.46 | 426K | -0.93% |
| 2026-09-15 | 79.16 | 80.50 | 78.38 | 79.20 | 518K | -1.93% |
| 2026-09-14 | 79.10 | 80.79 | 78.02 | 80.76 | 452K | +1.36% |
| 2026-09-11 | 79.23 | 80.11 | 78.59 | 79.68 | 382K | +1.13% |
| 2026-09-10 | 78.86 | 78.94 | 77.75 | 78.79 | 284K | -0.71% |
| 2026-09-09 | 80.53 | 80.53 | 78.66 | 79.35 | 360K | -1.21% |
| 2026-09-08 | 81.50 | 81.53 | 80.14 | 80.32 | 275K | -1.42% |
| 2026-09-04 | 80.26 | 82.40 | 80.26 | 81.48 | 284K | +0.36% |
| 2026-09-03 | 83.75 | 83.77 | 80.95 | 81.19 | 343K | -1.99% |
| 2026-09-02 | 82.13 | 83.90 | 81.09 | 82.84 | 374K | +2.72% |
| 2026-09-01 | 81.47 | 81.91 | 80.50 | 80.65 | 358K | -2.49% |
| 2026-08-31 | 83.74 | 83.80 | 82.01 | 82.71 | 351K | -1.12% |
| 2026-08-28 | 84.97 | 85.53 | 83.05 | 83.65 | 400K | -1.10% |
| 2026-08-27 | 83.90 | 84.72 | 83.02 | 84.58 | 216K | 0.00% |
| 2026-08-26 | 83.56 | 84.99 | 83.56 | 84.58 | 236K | +1.12% |
| 2026-08-25 | 84.00 | 84.05 | 82.37 | 83.64 | 317K | -0.29% |
| 2026-08-24 | 85.45 | 85.50 | 83.47 | 83.88 | 281K | -1.54% |
| 2026-08-21 | 85.45 | 86.05 | 84.32 | 85.19 | 353K | +0.31% |
| 2026-08-20 | 84.66 | 85.84 | 84.11 | 84.93 | 358K | -0.29% |
| 2026-08-19 | 85.48 | 86.96 | 84.74 | 85.18 | 416K | +1.09% |
| 2026-08-18 | 86.58 | 86.58 | 84.04 | 84.26 | 439K | -2.48% |
| 2026-08-17 | 86.88 | 88.04 | 86.00 | 86.40 | 353K | -1.68% |
| 2026-08-14 | 85.84 | 87.91 | 85.84 | 87.88 | 257K | +1.87% |
| 2026-08-13 | 85.39 | 87.00 | 85.39 | 86.27 | 352K | -0.03% |
| 2026-08-12 | 86.85 | 87.40 | 85.45 | 86.30 | 325K | -0.78% |
| 2026-08-11 | 86.82 | 89.23 | 86.82 | 86.98 | 428K | +0.61% |
| 2026-08-10 | 87.15 | 88.27 | 86.06 | 86.45 | 394K | -1.34% |
| 2026-08-07 | 87.10 | 87.80 | 85.60 | 87.62 | 645K | +0.08% |
| 2026-08-06 | 83.39 | 87.92 | 83.39 | 87.55 | 522K | +3.56% |
| 2026-08-05 | 81.97 | 85.20 | 80.61 | 84.54 | 844K | +3.15% |
| 2026-08-04 | 81.18 | 84.51 | 78.58 | 81.96 | 1.48M | -8.51% |
| 2026-08-03 | 88.40 | 90.52 | 88.39 | 89.58 | 551K | +1.77% |
| 2026-07-31 | 87.71 | 88.61 | 86.33 | 88.02 | 455K | -0.24% |
| 2026-07-30 | 87.03 | 89.08 | 85.77 | 88.23 | 596K | -3.61% |
| 2026-07-29 | 90.85 | 92.07 | 89.87 | 91.53 | 377K | +0.53% |
| 2026-07-28 | 90.16 | 92.99 | 89.95 | 91.05 | 257K | +1.88% |
| 2026-07-27 | 90.59 | 91.66 | 87.93 | 89.37 | 325K | -0.87% |
| 2026-07-24 | 89.99 | 90.59 | 89.11 | 90.15 | 206K | +1.17% |
| 2026-07-23 | 88.62 | 89.53 | 87.95 | 89.11 | 307K | -0.52% |
| 2026-07-22 | 89.15 | 90.50 | 89.05 | 89.58 | 455K | +0.80% |
| 2026-07-21 | 89.47 | 89.47 | 87.10 | 88.87 | 516K | -0.02% |
| 2026-07-20 | 91.46 | 91.46 | 88.84 | 88.89 | 337K | -1.66% |
| 2026-07-17 | 90.78 | 92.08 | 89.92 | 90.39 | 311K | -1.08% |
| 2026-07-16 | 89.82 | 92.22 | 89.49 | 91.38 | 300K | +1.71% |
| 2026-07-15 | 87.61 | 90.31 | 87.61 | 89.84 | 326K | +2.39% |
| 2026-07-14 | 89.46 | 89.79 | 87.41 | 87.74 | 440K | -0.11% |
CBT Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CBT — Frequently Asked Questions
Quick answers to the most common questions about buying CBT stock.
How has CBT stock performed recently?
CBT returned +4.2% over the past year, beating its 5-year annualized CAGR of +10.4%. The stock trades above its 200-day moving average, confirming the uptrend.
What is CBT's all-time high price?
Cabot Corp. reached $117.46 on 2024-11-07. The 52-week high is $94.53. Current 1-year return of +4.2% 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 1980-2026, downloadable in CSV format.