Cabot Corp. (CBT) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -7.9%
- 3M
- -18.8%
- YTD
- +6.0%
- 1Y
- +19.8%
- 3Y
- +2.3%
- 5Y
- +3.8%
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
- +11.7%
CBT Stock Price Trajectory (1980–2026)
As of November 8, 2026, Cabot Corp. (CBT) trades at $71.05, representing a +19.8% return over the past year. The stock has delivered a +34.3% total return over five years (+3.8% 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 -39.5%, currently trading 11% below its 200-day moving average, suggesting potential weakness.
When compared to Basic Materials sector peers KRO (+58.1% 1Y), IOSP (+6.4% 1Y), and HWKN (+19.1% 1Y), CBT has underperformed the peer group average. Compare CBT vs KRO →
CBT Historical Price Data · from 1980
Rows 1–50 of 11,809| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 71.99 | 72.83 | 70.96 | 71.05 | 285K | -2.63% |
| 2026-11-05 | 75.79 | 76.51 | 71.81 | 72.97 | 438K | -2.84% |
| 2026-11-04 | 73.97 | 76.45 | 73.39 | 75.10 | 549K | +4.31% |
| 2026-11-03 | 70.40 | 75.10 | 70.40 | 72.00 | 771K | -4.91% |
| 2026-11-02 | 75.36 | 76.41 | 74.68 | 75.72 | 617K | +1.73% |
| 2026-10-30 | 73.91 | 74.63 | 73.50 | 74.43 | 664K | +0.79% |
| 2026-10-29 | 73.91 | 74.52 | 73.13 | 73.85 | 392K | +0.11% |
| 2026-10-28 | 74.32 | 74.32 | 72.91 | 73.77 | 317K | -0.34% |
| 2026-10-27 | 73.28 | 74.37 | 72.71 | 74.02 | 393K | +1.56% |
| 2026-10-26 | 74.15 | 74.42 | 72.75 | 72.88 | 318K | -1.23% |
| 2026-10-23 | 73.66 | 74.01 | 72.26 | 73.79 | 352K | -0.73% |
| 2026-10-22 | 73.60 | 74.52 | 73.43 | 74.33 | 339K | +0.75% |
| 2026-10-21 | 73.78 | 73.86 | 72.62 | 73.78 | 411K | +0.22% |
| 2026-10-20 | 73.41 | 74.21 | 73.04 | 73.62 | 292K | +0.22% |
| 2026-10-19 | 75.00 | 75.00 | 73.13 | 73.46 | 353K | -1.12% |
| 2026-10-16 | 75.66 | 76.65 | 73.99 | 74.29 | 317K | -1.58% |
| 2026-10-15 | 75.99 | 76.35 | 75.27 | 75.48 | 321K | +0.44% |
| 2026-10-14 | 74.94 | 75.52 | 74.36 | 75.15 | 378K | -0.42% |
| 2026-10-13 | 74.27 | 75.66 | 74.25 | 75.47 | 299K | +1.63% |
| 2026-10-12 | 74.63 | 75.46 | 74.07 | 74.26 | 353K | -0.87% |
| 2026-10-09 | 75.27 | 75.64 | 74.50 | 74.91 | 286K | -0.93% |
| 2026-10-08 | 75.58 | 76.41 | 74.78 | 75.61 | 363K | +0.27% |
| 2026-10-07 | 76.67 | 76.91 | 75.36 | 75.41 | 420K | -2.20% |
| 2026-10-06 | 76.87 | 77.74 | 76.64 | 77.11 | 419K | -0.35% |
| 2026-10-05 | 76.67 | 78.13 | 75.10 | 77.38 | 496K | +0.56% |
| 2026-10-02 | 77.67 | 78.68 | 76.93 | 76.95 | 377K | +0.79% |
| 2026-10-01 | 76.50 | 77.14 | 74.55 | 76.35 | 607K | -0.73% |
| 2026-09-30 | 77.94 | 78.02 | 76.76 | 76.91 | 570K | -1.09% |
| 2026-09-29 | 78.65 | 78.65 | 77.65 | 77.76 | 363K | -0.88% |
| 2026-09-28 | 78.19 | 79.29 | 77.50 | 78.45 | 371K | -0.39% |
| 2026-09-25 | 78.52 | 80.11 | 78.43 | 78.76 | 414K | +0.14% |
| 2026-09-24 | 78.52 | 78.92 | 77.76 | 78.65 | 294K | -0.19% |
| 2026-09-23 | 79.09 | 80.04 | 78.75 | 78.80 | 336K | -0.84% |
| 2026-09-22 | 77.39 | 79.96 | 77.39 | 79.47 | 340K | +3.76% |
| 2026-09-21 | 77.88 | 77.88 | 76.21 | 76.59 | 313K | -1.10% |
| 2026-09-18 | 77.09 | 77.51 | 76.03 | 77.44 | 1.05M | -0.15% |
| 2026-09-17 | 79.65 | 79.65 | 77.35 | 77.56 | 323K | -1.15% |
| 2026-09-16 | 80.03 | 80.03 | 77.61 | 78.46 | 426K | -0.93% |
| 2026-09-15 | 79.20 | 80.51 | 78.36 | 79.20 | 518K | -1.93% |
| 2026-09-14 | 79.10 | 80.82 | 78.02 | 80.76 | 452K | +1.36% |
| 2026-09-11 | 79.23 | 80.09 | 78.59 | 79.68 | 382K | +1.13% |
| 2026-09-10 | 78.86 | 78.94 | 77.68 | 78.79 | 284K | -0.71% |
| 2026-09-09 | 80.53 | 80.53 | 78.59 | 79.35 | 360K | -1.21% |
| 2026-09-08 | 82.35 | 82.35 | 80.16 | 80.32 | 276K | -1.42% |
| 2026-09-04 | 80.26 | 82.40 | 80.24 | 81.48 | 284K | +0.36% |
| 2026-09-03 | 83.77 | 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 | 83.99 | 84.15 | 82.01 | 82.71 | 351K | -1.12% |
| 2026-08-28 | 84.27 | 85.60 | 83.02 | 83.65 | 400K | -1.10% |
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 +19.8% over the past year, beating its 5-year annualized CAGR of +3.8%. The stock trades below 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 +19.8% 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.