C2 Blockchain, Inc. (CBLO)
OTCMKTS · Delayed Price · Currency is USD
0.0700
+0.0100 (16.67%)
At close: Mar 25, 2026
C2 Blockchain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | 16.67% | 10,200 |
| Mar 24, 2026 | 0.08 | 0.08 | 0.06 | 0.06 | 0.06 | -25.00% | 18,574 |
| Mar 23, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 14.29% | 16,300 |
| Mar 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.41% | 11,001 |
| Mar 18, 2026 | 0.09 | 0.09 | 0.07 | 0.07 | 0.07 | -11.25% | 148,903 |
| Mar 17, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -11.11% | 125,043 |
| Mar 16, 2026 | 0.11 | 0.11 | 0.07 | 0.09 | 0.09 | -25.00% | 377,981 |
| Mar 13, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 4.35% | 113,494 |
| Mar 12, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 15.00% | 25,060 |
| Mar 11, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -13.04% | 75,500 |
| Mar 10, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 42,626 |
| Mar 9, 2026 | 0.16 | 0.16 | 0.11 | 0.12 | 0.12 | -28.10% | 94,270 |
| Mar 6, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -1.24% | 9,410 |
| Mar 5, 2026 | 0.13 | 0.17 | 0.13 | 0.17 | 0.17 | -4.84% | 3,751 |
| 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 |