C2 Blockchain, Inc. (CBLO)
OTCMKTS
· Delayed Price · Currency is USD
0.0140
+0.0020 (16.67%)
At close: May 2, 2025
C2 Blockchain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 16.67% | 1,177,700 |
| May 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 9.09% | 128,300 |
| Apr 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -26.67% | 355,000 |
| Apr 29, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 15.38% | 1,561,438 |
| Apr 28, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -7.14% | 435,863 |
| Apr 25, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 11.11% | 281,840 |
| Apr 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.80% | 345,522 |
| Apr 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -0.79% | 832,007 |
| Apr 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.00% | 161,513 |
| Apr 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 131,116 |
| Apr 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.69% | 227,000 |
| Apr 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -0.84% | 728,169 |
| Apr 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -0.83% | 524,200 |
| Apr 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 9.09% | 469,366 |
| Apr 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 10.00% | 1,481,153 |
| Apr 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.09% | 893,090 |
| Apr 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 10.00% | 343,327 |
| Apr 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.09% | 202,100 |
| Apr 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.33% | 603,625 |
| Apr 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 365,387 |
| Apr 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.11% | 113,680 |
| Apr 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.50% | 114,641 |
| Apr 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.69% | 312,731 |
| Mar 31, 2025 | 0.04 | 0.05 | 0.01 | 0.01 | 0.01 | -71.11% | 2,394,024 |
| Mar 28, 2025 | 0.08 | 0.08 | 0.03 | 0.05 | 0.05 | -47.06% | 350,913 |
| Mar 27, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 6.25% | 13,260 |
| Mar 26, 2025 | 0.10 | 0.15 | 0.07 | 0.08 | 0.08 | -38.46% | 70,918 |
| Mar 25, 2025 | 0.12 | 0.18 | 0.10 | 0.13 | 0.13 | 30.00% | 487,917 |
| Mar 24, 2025 | 0.10 | 0.12 | 0.10 | 0.10 | 0.10 | -16.67% | 26,250 |
| Mar 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 500 |
| Mar 18, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 60.00% | 10,150 |
| Mar 14, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | 1,275 |
| Mar 13, 2025 | 0.13 | 0.13 | 0.08 | 0.08 | 0.08 | 15.38% | 32,100 |
| Mar 12, 2025 | 0.13 | 0.13 | 0.07 | 0.07 | 0.07 | -0.15% | 29,000 |
| Mar 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -52.83% | 7,500 |
| Mar 10, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 15.00% | 70,000 |
| Mar 3, 2025 | 0.07 | 0.13 | 0.07 | 0.12 | 0.12 | -7.69% | 10,300 |
| Feb 28, 2025 | 0.04 | 0.13 | 0.04 | 0.13 | 0.13 | 8.33% | 8,750 |
| Feb 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 6,000 |
| Feb 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.69% | 4,000 |
| Feb 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.33% | 6,000 |
| Feb 20, 2025 | 0.13 | 0.13 | 0.08 | 0.12 | 0.12 | -7.69% | 68,400 |
| Feb 19, 2025 | 0.06 | 0.13 | 0.06 | 0.13 | 0.13 | 85.71% | 89,921 |
| Feb 18, 2025 | 0.09 | 0.10 | 0.07 | 0.07 | 0.07 | -26.32% | 57,723 |
| Feb 14, 2025 | 0.05 | 0.10 | 0.05 | 0.10 | 0.10 | 90.00% | 124,479 |
| Feb 13, 2025 | 0.06 | 0.07 | 0.05 | 0.05 | 0.05 | -19.35% | 36,821 |
| Feb 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.64% | 49,208 |
| Feb 11, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 10,700 |
| Feb 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 52.12% | 13,000 |
| Feb 7, 2025 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | -32.15% | 11,700 |