Cobalt Blue Holdings Limited (CBBHF)
OTCMKTS · Delayed Price · Currency is USD
0.1177
+0.0131 (12.48%)
At close: Oct 24, 2025
Cobalt Blue Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.10 | 0.13 | 0.10 | 0.12 | 0.12 | 12.52% | 483,639 |
| Oct 23, 2025 | 0.14 | 0.14 | 0.10 | 0.10 | 0.10 | -14.89% | 279,652 |
| Oct 22, 2025 | 0.14 | 0.16 | 0.11 | 0.12 | 0.12 | -6.75% | 4,207,784 |
| Oct 21, 2025 | 0.16 | 0.17 | 0.13 | 0.13 | 0.13 | -8.54% | 4,636,642 |
| Oct 20, 2025 | 0.17 | 0.18 | 0.13 | 0.14 | 0.14 | 17.15% | 5,123,771 |
| Oct 17, 2025 | 0.15 | 0.16 | 0.10 | 0.12 | 0.12 | -24.54% | 7,331,338 |
| Oct 16, 2025 | 0.20 | 0.20 | 0.15 | 0.16 | 0.16 | -15.10% | 6,580,908 |
| Oct 15, 2025 | 0.22 | 0.22 | 0.17 | 0.19 | 0.19 | -23.96% | 13,560,423 |
| Oct 14, 2025 | 0.30 | 0.33 | 0.22 | 0.25 | 0.25 | 53.87% | 22,671,370 |
| Oct 13, 2025 | 0.09 | 0.17 | 0.09 | 0.16 | 0.16 | 107.98% | 30,281,480 |
| Oct 10, 2025 | 0.08 | 0.09 | 0.07 | 0.08 | 0.08 | 12.71% | 1,448,568 |
| Oct 9, 2025 | 0.09 | 0.09 | 0.06 | 0.07 | 0.07 | -14.11% | 947,125 |
| Oct 8, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 3.69% | 1,079,374 |
| Oct 7, 2025 | 0.12 | 0.12 | 0.08 | 0.08 | 0.08 | -25.99% | 3,511,739 |
| Oct 6, 2025 | 0.08 | 0.13 | 0.08 | 0.11 | 0.11 | 73.53% | 1,314,340 |
| Oct 3, 2025 | 0.09 | 0.09 | 0.05 | 0.06 | 0.06 | 44.00% | 4,254,879 |
| Oct 2, 2025 | 0.04 | 0.05 | 0.03 | 0.04 | 0.04 | 13.33% | 1,512,700 |
| Oct 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3,000 |
| Sep 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 20.58% | 300 |
| Sep 26, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.18% | 2,000 |
| Sep 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 30,000 |
| Sep 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -11.35% | 16,000 |
| Sep 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.33% | 25,300 |
| Sep 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 3.95% | 110,000 |
| Sep 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 15.85% | 10,055 |
| Sep 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -20.77% | 1,000 |
| Sep 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,000 |
| Sep 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 15,000 |
| Sep 10, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -17.20% | 115,140 |
| Sep 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 20.77% | 500 |
| Sep 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 6.15% | 314 |
| Sep 3, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -5.57% | 12,500 |
| Sep 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 25.91% | 10,000 |
| Aug 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,000 |
| Aug 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.55% | 1,000 |
| 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 |