Cobalt Blue Holdings Limited (CBBHF)
OTCMKTS · Delayed Price · Currency is USD
0.0351
-0.0149 (-29.80%)
At close: Aug 22, 2025
Cobalt Blue Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 0.05 | 0.05 | 0.03 | 0.04 | 0.04 | -29.80% | 80,650 |
| Aug 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 200 |
| Aug 18, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 8.43% | 26,500 |
| Aug 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.24% | 18,600 |
| Aug 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 6.15% | 200 |
| Aug 12, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 18,150 |
| Aug 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 18.90% | 10,000 |
| Aug 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.39% | 2,500 |
| Jul 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 6.78% | 2,000 |
| Jul 30, 2025 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | -2.59% | 18,722 |
| Jul 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.60% | 2,000 |
| Jul 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -9.75% | 700 |
| Jul 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.38% | 26,500 |
| Jul 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -9.21% | 6,000 |
| Jul 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 39.02% | 3,000 |
| Jul 21, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.48% | 60,000 |
| Jul 17, 2025 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | -0.57% | 1,800 |
| Jul 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.43% | 10,000 |
| Jul 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -20.64% | 600 |
| Jul 10, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | 30.92% | 1,100 |
| Jul 9, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -10.25% | 11,200 |
| Jul 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -20.00% | 12,500 |
| Jul 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 38.50% | 1,000 |
| Jul 3, 2025 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | 10.06% | 1,325 |
| Jun 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -37.04% | 961 |
| Jun 26, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 21.16% | 50,000 |
| Jun 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 22.86% | 1,000 |
| Jun 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -23.58% | 2,000 |
| Jun 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 52.67% | 20,000 |
| Jun 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 81,103 |
| Jun 13, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -25.00% | 1,200 |
| Jun 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -20.00% | 2,250 |
| Jun 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,300 |
| Jun 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.63% | 2,500 |
| Jun 2, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | -18.00% | 364 |
| May 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 6.01% | 1,500 |
| May 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 76.88% | 400 |
| May 27, 2025 | 0.06 | 0.06 | 0.03 | 0.03 | 0.03 | -20.00% | 5,792 |
| May 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.71% | 20,000 |
| May 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.04% | 100 |
| May 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -22.80% | 3,500 |
| May 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.04% | 1,200 |
| May 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 43,787 |
| May 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.61% | 30,000 |
| Apr 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.40% | 44,580 |
| Apr 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 14.42% | 11,070 |
| Apr 24, 2025 | 0.07 | 0.07 | 0.04 | 0.04 | 0.04 | -20.55% | 3,042 |
| Apr 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -21.54% | 24,000 |
| Apr 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 75.25% | 775 |
| Apr 15, 2025 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | -17.18% | 5,045 |