C2 Blockchain, Inc. (CBLO)
OTCMKTS · Delayed Price · Currency is USD
0.1776
+0.0524 (41.85%)
At close: Mar 2, 2026
C2 Blockchain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 0.11 | 0.18 | 0.11 | 0.18 | 0.18 | 41.85% | 22,216 |
| Feb 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -29.98% | 1,663 |
| Feb 26, 2026 | 0.11 | 0.18 | 0.11 | 0.18 | 0.18 | 11.75% | 4,240 |
| Feb 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -10.86% | 12,371 |
| Feb 24, 2026 | 0.11 | 0.18 | 0.11 | 0.18 | 0.18 | 43.60% | 26,608 |
| Feb 23, 2026 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | -16.50% | 17,696 |
| Feb 20, 2026 | 0.13 | 0.15 | 0.10 | 0.15 | 0.15 | 6.93% | 89,665 |
| Feb 19, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.41% | 27,250 |
| Feb 18, 2026 | 0.14 | 0.16 | 0.14 | 0.14 | 0.14 | 1.03% | 36,049 |
| Feb 17, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -15.33% | 65,000 |
| Feb 13, 2026 | 0.14 | 0.16 | 0.13 | 0.16 | 0.16 | -10.97% | 158,144 |
| Feb 12, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 12.19% | 55,980 |
| Feb 11, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | -11.11% | 66,600 |
| Feb 10, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 12.57% | 20,000 |
| Feb 6, 2026 | 0.11 | 0.19 | 0.11 | 0.16 | 0.16 | 6.53% | 165,585 |
| Feb 5, 2026 | 0.15 | 0.15 | 0.11 | 0.15 | 0.15 | -6.19% | 52,701 |
| Feb 4, 2026 | 0.12 | 0.16 | 0.12 | 0.16 | 0.16 | -6.43% | 16,700 |
| Feb 3, 2026 | 0.19 | 0.19 | 0.16 | 0.17 | 0.17 | -10.00% | 73,277 |
| Feb 2, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 5.56% | 137,683 |
| Jan 30, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | 5.88% | 148,599 |
| Jan 29, 2026 | 0.15 | 0.20 | 0.15 | 0.17 | 0.17 | -0.12% | 198,930 |
| Jan 28, 2026 | 0.11 | 0.20 | 0.11 | 0.17 | 0.17 | -0.06% | 142,325 |
| Jan 27, 2026 | 0.19 | 0.19 | 0.16 | 0.17 | 0.17 | -5.39% | 60,657 |
| Jan 26, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -3.69% | 405,134 |
| Jan 23, 2026 | 0.14 | 0.19 | 0.14 | 0.19 | 0.19 | -0.05% | 13,203 |
| Jan 22, 2026 | 0.13 | 0.19 | 0.13 | 0.19 | 0.19 | 5.06% | 410,338 |
| Jan 21, 2026 | 0.16 | 0.19 | 0.12 | 0.18 | 0.18 | 46.62% | 312,725 |
| Jan 20, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -13.29% | 36,623 |
| Jan 16, 2026 | 0.15 | 0.15 | 0.12 | 0.14 | 0.14 | -5.72% | 135,249 |
| Jan 15, 2026 | 0.13 | 0.15 | 0.11 | 0.15 | 0.15 | 2.41% | 364,484 |
| Jan 14, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 225,000 |
| Jan 13, 2026 | 0.11 | 0.15 | 0.11 | 0.15 | 0.15 | - | 177,686 |
| Jan 12, 2026 | 0.13 | 0.15 | 0.11 | 0.15 | 0.15 | - | 258,600 |
| Jan 9, 2026 | 0.11 | 0.15 | 0.11 | 0.15 | 0.15 | 25.98% | 191,866 |
| Jan 8, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -5.66% | 253,318 |
| Jan 7, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 1.67% | 402,964 |
| Jan 6, 2026 | 0.15 | 0.15 | 0.08 | 0.12 | 0.12 | 20.00% | 268,690 |
| Jan 5, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -9.09% | 208,637 |
| Jan 2, 2026 | 0.10 | 0.11 | 0.09 | 0.11 | 0.11 | 10.00% | 165,230 |
| Dec 31, 2025 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | - | 164,240 |
| Dec 30, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 204,948 |
| Dec 29, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 1.25% | 175,383 |
| Dec 26, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 3.70% | 158,192 |
| Dec 24, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | - | 112,490 |
| Dec 23, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -0.40% | 440,309 |
| Dec 22, 2025 | 0.15 | 0.15 | 0.10 | 0.10 | 0.10 | -8.73% | 98,788 |
| Dec 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 9.78% | 127,251 |
| Dec 18, 2025 | 0.10 | 0.13 | 0.10 | 0.10 | 0.10 | -8.49% | 106,193 |
| Dec 17, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 9.50% | 82,764 |
| Dec 16, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 60,338 |