C-Bond Systems, Inc. (CBNT)
OTCMKTS · Delayed Price · Currency is USD
0.0004
-0.0001 (-20.00%)
Jul 16, 2025, 4:00 PM EDT
C-Bond Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -20.00% | 1,000,000 |
| Jul 15, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 108,650 |
| Jul 14, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -13.79% | 177,500 |
| Jul 11, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -17.14% | 9,725 |
| Jul 10, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 16.67% | 27,000 |
| Jul 9, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -14.29% | 260,100 |
| Jul 8, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 16.67% | 731,000 |
| Jul 7, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -14.29% | 130,000 |
| Jul 3, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 16.67% | 2,591,000 |
| Jul 2, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -14.29% | 237,000 |
| Jul 1, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2.94% | 37,600 |
| Jun 30, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 13.33% | 113,000 |
| Jun 27, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 850,000 |
| Jun 26, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -14.29% | 1,011,000 |
| Jun 25, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 16.67% | 3,090,000 |
| Jun 24, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -20.00% | 16,000 |
| Jun 23, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.14% | 2,355,976 |
| Jun 20, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 40.00% | 2,455,686 |
| Jun 18, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -28.57% | 3,030,474 |
| Jun 17, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 50,000 |
| Jun 16, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 75.00% | 4,123,105 |
| Jun 13, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -20.00% | 105,010 |
| Jun 12, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Jun 11, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Jun 10, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 25.00% | 434,705 |
| Jun 9, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Jun 6, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Jun 5, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 100,000 |
| Jun 4, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Jun 3, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 33.33% | 30,000 |
| Jun 2, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -40.00% | 565,115 |
| May 30, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 50,000 |
| May 29, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -16.67% | 80,000 |
| May 28, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 50.00% | 7,543,617 |
| May 27, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 33.33% | 644,399 |
| May 23, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| May 22, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -25.00% | 25,000 |
| May 21, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 11.11% | 50,000 |
| May 20, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -10.00% | 3,728,583 |
| May 19, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 4,241,952 |
| May 16, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -11.11% | 1,897,601 |
| May 15, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -10.00% | 2,262,168 |
| May 14, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| May 13, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| May 12, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 25.00% | 1,713,500 |
| 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 |