C2 Blockchain, Inc. (CBLO)
OTCMKTS
· Delayed Price · Currency is USD
0.0350
+0.0025 (7.69%)
At close: May 27, 2025
C2 Blockchain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 7.69% | 209,495 |
| May 23, 2025 | 0.03 | 0.05 | 0.03 | 0.03 | 0.03 | 25.00% | 443,391 |
| May 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.14% | 90,595 |
| May 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.67% | 110,894 |
| May 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.45% | 101,626 |
| May 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.67% | 79,977 |
| May 16, 2025 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | -36.17% | 684,619 |
| May 15, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 95.02% | 1,423,162 |
| May 14, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 46.06% | 1,103,100 |
| May 13, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -2.94% | 64,410 |
| May 12, 2025 | 0.03 | 0.03 | 0.01 | 0.02 | 0.02 | 6.25% | 88,776 |
| May 9, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 188,169 |
| May 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 18.52% | 1,816,512 |
| May 7, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 3.85% | 180,209 |
| May 6, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 16,981 |
| May 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.14% | 287,100 |
| 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 |