C-Bond Systems, Inc. (CBNT)
OTCMKTS
· Delayed Price · Currency is USD
0.0004
-0.0001 (-20.00%)
May 9, 2025, 12:54 PM EDT
C-Bond Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -20.00% | 7,005,000 |
| May 8, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 6,385,000 |
| May 7, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 100,000 |
| May 6, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| May 5, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,994,086 |
| May 2, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 2,045,000 |
| May 1, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 50,190 |
| Apr 30, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -16.67% | 600,000 |
| Apr 29, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -14.29% | 175,999 |
| Apr 28, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 40.00% | 64,445 |
| Apr 25, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -28.57% | 41,000 |
| Apr 24, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 16.67% | 946,000 |
| Apr 23, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 13,705,570 |
| Apr 22, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 534,333 |
| Apr 21, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 20.00% | 6,433 |
| Apr 17, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -16.67% | 9,084,000 |
| Apr 16, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 33.33% | 16,074,255 |
| Apr 15, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -18.18% | 534,000 |
| Apr 14, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 10.00% | 3,950 |
| Apr 11, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -10.71% | 1,136,933 |
| Apr 10, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 12.00% | 1,024,230 |
| Apr 9, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -9.09% | 7,496,399 |
| Apr 8, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 258,000 |
| Apr 7, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -21.43% | 21,000 |
| Apr 4, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Apr 3, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Apr 2, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 567,406 |
| Apr 1, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 16.67% | 2,742 |
| Mar 31, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -14.29% | 50,000 |
| Mar 28, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 16.67% | 155,759 |
| Mar 27, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 20.00% | 210,000 |
| Mar 26, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -16.67% | 8,333 |
| Mar 25, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Mar 24, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,530,000 |
| Mar 21, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,030,000 |
| Mar 20, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Mar 19, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 10,000 |
| Mar 18, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 500,000 |
| Mar 17, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -14.29% | 35,000 |
| Mar 14, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 59.09% | 2,625,240 |
| Mar 13, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Mar 12, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -2.22% | 260,400 |
| Mar 11, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 12.50% | 45,500 |
| Mar 10, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -20.00% | 160,000 |
| Mar 7, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -16.67% | 6,002,112 |
| Mar 6, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 20.00% | 340,040 |
| Mar 5, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -16.67% | 9,846,112 |
| Mar 4, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 20.00% | 3,778,658 |
| Mar 3, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -16.67% | 7,298,970 |
| Feb 28, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 365,118 |