Cabot Stock Price History
| CBT Stock | USD 61.60 0.62 1.00% |
Below is the normalized historical share price chart for Cabot extending back to March 17, 1980. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Cabot stands at 61.60, as last reported on the 15th of November 2025, with the highest price reaching 62.00 and the lowest price hitting 60.75 during the day.
If you're considering investing in Cabot Stock, it is important to understand the factors that can impact its price. Cabot secures Sharpe Ratio (or Efficiency) of -0.21, which signifies that the company had a -0.21 % return per unit of standard deviation over the last 3 months. Cabot exposes twenty-two different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Cabot's risk adjusted performance of (0.13), and Mean Deviation of 1.17 to double-check the risk estimate we provide. At this time, Cabot's Common Stock Shares Outstanding is comparatively stable compared to the past year. Common Stock is likely to gain to about 65.2 M in 2025, despite the fact that Other Stockholder Equity is likely to grow to (2.6 M). . At this time, Cabot's Price To Sales Ratio is comparatively stable compared to the past year. Price Earnings Ratio is likely to gain to 15.32 in 2025, despite the fact that Price Earnings To Growth Ratio is likely to grow to (1.23). Cabot Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 5th of November 1980 | 200 Day MA 77.3215 | 50 Day MA 71.5008 | Beta 0.89 |
Sharpe Ratio = -0.2106
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | CBT |
Estimated Market Risk
| 1.69 actual daily | 15 85% of assets are more volatile |
Expected Return
| -0.36 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.21 actual daily | 0 Most of other assets perform better |
Based on monthly moving average Cabot is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Cabot by adding Cabot to a well-diversified portfolio.
Price Book 2.1212 | Enterprise Value Ebitda 5.2325 | Price Sales 0.8855 | Shares Float 52.1 M | Dividend Share 1.76 |
Cabot Stock Price History Chart
There are several ways to analyze Cabot Stock price data. The simplest method is using a basic Cabot candlestick price chart, which shows Cabot price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | August 22, 2025 | 82.48 |
| Lowest Price | November 6, 2025 | 59.33 |
Cabot November 15, 2025 Stock Price Synopsis
Various analyses of Cabot's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Cabot Stock. It can be used to describe the percentage change in the price of Cabot from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Cabot Stock.| Cabot Price Rate Of Daily Change | 0.99 | |
| Cabot Accumulation Distribution | 9,280 | |
| Cabot Price Action Indicator | (0.08) | |
| Cabot Price Daily Balance Of Power | (0.50) |
Cabot November 15, 2025 Stock Price Analysis
Cabot Stock Price History Data
The price series of Cabot for the period between Sun, Aug 17, 2025 and Sat, Nov 15, 2025 has a statistical range of 23.15 with a coefficient of variation of 9.0. The prices are distributed with arithmetic mean of 73.62. The median price for the last 90 days is 75.6. The company had 2:1 stock split on 25th of March 1996. Cabot issued dividends on 2025-11-28.| Open | High | Low | Close | Volume | ||
| 11/14/2025 | 61.55 | 62.00 | 60.75 | 61.60 | 460,294 | |
11/13/2025 | 61.88 | 62.57 | 61.51 | 62.22 | 449,031 | |
11/12/2025 | 61.33 | 61.83 | 60.95 | 61.48 | 562,007 | |
| 11/11/2025 | 61.41 | 61.43 | 60.03 | 61.41 | 372,841 | |
| 11/10/2025 | 61.75 | 62.02 | 60.27 | 61.09 | 448,297 | |
| 11/07/2025 | 59.47 | 61.53 | 59.47 | 61.48 | 487,062 | |
| 11/06/2025 | 60.23 | 60.46 | 58.99 | 59.33 | 402,631 | |
| 11/05/2025 | 61.35 | 61.82 | 59.60 | 60.47 | 929,900 | |
| 11/04/2025 | 64.05 | 66.49 | 61.18 | 61.24 | 790,544 | |
11/03/2025 | 67.36 | 67.36 | 65.40 | 65.90 | 1,008,271 | |
10/31/2025 | 66.90 | 67.74 | 65.60 | 67.48 | 483,440 | |
| 10/30/2025 | 68.17 | 68.91 | 67.24 | 67.56 | 402,005 | |
10/29/2025 | 70.58 | 71.40 | 68.50 | 69.08 | 444,464 | |
| 10/28/2025 | 70.64 | 71.49 | 70.52 | 71.00 | 304,874 | |
10/27/2025 | 71.57 | 71.86 | 70.96 | 71.07 | 294,498 | |
10/24/2025 | 71.48 | 71.83 | 71.05 | 71.34 | 264,348 | |
10/23/2025 | 71.88 | 72.36 | 70.93 | 71.10 | 245,817 | |
10/22/2025 | 71.09 | 72.24 | 70.97 | 71.04 | 268,629 | |
10/21/2025 | 70.48 | 71.55 | 70.33 | 71.05 | 295,091 | |
10/20/2025 | 69.97 | 70.66 | 69.56 | 70.61 | 269,532 | |
10/17/2025 | 69.10 | 69.74 | 68.69 | 69.65 | 373,238 | |
10/16/2025 | 68.60 | 69.58 | 67.68 | 69.12 | 531,103 | |
10/15/2025 | 68.58 | 69.62 | 68.03 | 68.45 | 477,936 | |
10/14/2025 | 68.06 | 68.30 | 66.50 | 68.09 | 924,626 | |
10/13/2025 | 69.97 | 70.92 | 69.58 | 69.58 | 283,615 | |
10/10/2025 | 71.79 | 71.95 | 69.05 | 69.18 | 564,307 | |
10/09/2025 | 73.01 | 73.01 | 71.07 | 71.24 | 505,390 | |
10/08/2025 | 73.82 | 73.82 | 72.58 | 73.03 | 276,247 | |
10/07/2025 | 75.39 | 75.77 | 73.08 | 73.40 | 606,561 | |
10/06/2025 | 75.34 | 76.05 | 75.00 | 75.49 | 261,100 | |
10/03/2025 | 75.34 | 76.07 | 74.90 | 75.17 | 275,516 | |
10/02/2025 | 75.28 | 76.07 | 74.93 | 75.60 | 304,697 | |
10/01/2025 | 75.60 | 76.12 | 74.90 | 75.28 | 416,100 | |
| 09/30/2025 | 75.86 | 76.70 | 75.56 | 76.05 | 279,491 | |
09/29/2025 | 77.15 | 77.15 | 75.84 | 76.21 | 227,944 | |
09/26/2025 | 75.66 | 77.90 | 75.66 | 77.23 | 274,905 | |
09/25/2025 | 75.65 | 75.82 | 74.81 | 75.51 | 417,914 | |
09/24/2025 | 76.33 | 77.33 | 75.79 | 75.90 | 320,300 | |
| 09/23/2025 | 76.36 | 77.18 | 76.25 | 76.46 | 326,343 | |
09/22/2025 | 77.10 | 77.11 | 75.58 | 76.26 | 242,800 | |
| 09/19/2025 | 78.08 | 78.08 | 76.62 | 77.51 | 870,549 | |
09/18/2025 | 77.50 | 78.46 | 76.93 | 78.09 | 235,000 | |
09/17/2025 | 77.91 | 80.37 | 76.69 | 76.97 | 361,513 | |
09/16/2025 | 79.16 | 79.17 | 77.77 | 77.91 | 306,217 | |
09/15/2025 | 79.41 | 80.00 | 78.44 | 78.93 | 284,100 | |
09/12/2025 | 81.45 | 81.72 | 78.96 | 79.00 | 266,870 | |
09/11/2025 | 79.11 | 81.57 | 79.11 | 81.47 | 343,632 | |
09/10/2025 | 79.92 | 80.97 | 79.09 | 79.17 | 305,486 | |
09/09/2025 | 81.06 | 81.06 | 79.81 | 80.44 | 266,500 | |
09/08/2025 | 80.80 | 81.44 | 78.94 | 81.10 | 292,837 | |
09/05/2025 | 81.48 | 82.80 | 80.14 | 81.05 | 363,119 | |
09/04/2025 | 80.38 | 81.19 | 79.61 | 81.02 | 288,077 | |
09/03/2025 | 80.42 | 80.93 | 79.96 | 80.39 | 193,800 | |
09/02/2025 | 80.34 | 80.93 | 79.75 | 80.81 | 297,055 | |
08/29/2025 | 81.67 | 82.35 | 80.93 | 81.56 | 349,240 | |
08/28/2025 | 81.81 | 81.81 | 80.28 | 81.32 | 251,500 | |
08/27/2025 | 80.34 | 81.95 | 80.34 | 81.50 | 309,500 | |
08/26/2025 | 80.92 | 81.63 | 80.87 | 81.11 | 211,000 | |
08/25/2025 | 81.75 | 82.14 | 80.68 | 81.11 | 215,100 | |
08/22/2025 | 79.37 | 83.25 | 79.20 | 82.48 | 366,300 | |
08/21/2025 | 78.37 | 79.16 | 78.07 | 78.66 | 335,500 |
About Cabot Stock history
Cabot investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Cabot is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Cabot will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Cabot stock prices may prove useful in developing a viable investing in Cabot
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 50.1 M | 58.7 M | |
| Net Income Applicable To Common Shares | 430.1 M | 451.6 M |
Cabot Quarterly Net Working Capital |
|
Cabot Stock Technical Analysis
Cabot technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Efficient Frontier Now
Efficient FrontierPlot and analyze your portfolio and positions against risk-return landscape of the market. |
| All Next | Launch Module |
Cabot Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Cabot's price direction in advance. Along with the technical and fundamental analysis of Cabot Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Cabot to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | (0.13) | |||
| Jensen Alpha | (0.46) | |||
| Total Risk Alpha | (0.54) | |||
| Treynor Ratio | (0.29) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Additional Tools for Cabot Stock Analysis
When running Cabot's price analysis, check to measure Cabot's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Cabot is operating at the current time. Most of Cabot's value examination focuses on studying past and present price action to predict the probability of Cabot's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Cabot's price. Additionally, you may evaluate how the addition of Cabot to your portfolios can decrease your overall portfolio volatility.