C2 Blockchain, Inc. (CBLO)
OTCMKTS · Delayed Price · Currency is USD
0.0600
-0.0050 (-7.69%)
At close: May 5, 2026
C2 Blockchain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | -7.69% | 408,502 |
| May 4, 2026 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | -7.14% | 1,195,733 |
| May 1, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 21,000 |
| Apr 30, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,050 |
| Apr 29, 2026 | 0.06 | 0.07 | 0.05 | 0.07 | 0.07 | 0.14% | 183,334 |
| Apr 28, 2026 | 0.07 | 0.08 | 0.06 | 0.07 | 0.07 | -12.62% | 176,968 |
| Apr 27, 2026 | 0.07 | 0.08 | 0.06 | 0.08 | 0.08 | 14.29% | 196,442 |
| Apr 24, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | 7.69% | 283,994 |
| Apr 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -13.33% | 86,980 |
| Apr 22, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 17.19% | 305,392 |
| Apr 21, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.25% | 103,167 |
| Apr 20, 2026 | 0.06 | 0.08 | 0.06 | 0.07 | 0.07 | 15.00% | 103,603 |
| Apr 17, 2026 | 0.06 | 0.08 | 0.05 | 0.06 | 0.06 | 1.52% | 133,558 |
| Apr 16, 2026 | 0.06 | 0.06 | 0.04 | 0.06 | 0.06 | -1.50% | 168,383 |
| Apr 15, 2026 | 0.08 | 0.08 | 0.05 | 0.06 | 0.06 | -20.00% | 131,108 |
| Apr 14, 2026 | 0.05 | 0.08 | 0.04 | 0.08 | 0.08 | 81.60% | 93,095 |
| Apr 13, 2026 | 0.04 | 0.05 | 0.03 | 0.04 | 0.04 | -1.67% | 596,010 |
| Apr 10, 2026 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | -28.93% | 590,877 |
| Apr 8, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 257 |
| Apr 7, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.50% | 40,000 |
| Apr 6, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | -7.69% | 64,999 |
| Apr 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -26.80% | 23,017 |
| Apr 1, 2026 | 0.07 | 0.09 | 0.06 | 0.09 | 0.09 | 26.86% | 36,408 |
| Mar 30, 2026 | 0.09 | 0.09 | 0.07 | 0.07 | 0.07 | -20.36% | 21,082 |
| Mar 27, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 9.88% | 2,002 |
| Mar 26, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | 14.29% | 55,025 |
| 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 |