CB Scientific, Inc. (CBSC)
OTCMKTS
· Delayed Price · Currency is USD
0.0397
0.00 (0.00%)
May 1, 2025, 2:40 PM EDT
CB Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 13.43% | 2,000 |
| Apr 28, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -11.84% | 153,000 |
| Apr 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,100 |
| Apr 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 56.92% | 10,000 |
| Apr 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -15.67% | 14,400 |
| Apr 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4,000 |
| Apr 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 69,900 |
| Apr 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,000 |
| Apr 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -25.00% | 32,000 |
| Apr 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,000 |
| Apr 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 12.39% | 1,000 |
| Apr 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -20.91% | 5,000 |
| Apr 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.46% | 51,000 |
| Apr 8, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 91.89% | 151,000 |
| Apr 7, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -26.00% | 210,150 |
| Apr 4, 2025 | 0.03 | 0.04 | 0.02 | 0.04 | 0.04 | -20.99% | 108,500 |
| Apr 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 22.71% | 90,700 |
| Apr 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -9.75% | 163,000 |
| Apr 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -15.25% | 2,300 |
| Mar 31, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.60% | 37,500 |
| Mar 28, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 25.00% | 121,000 |
| Mar 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 21.21% | 55,000 |
| Mar 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 24, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 6.45% | 102,500 |
| Mar 21, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.93% | 41,100 |
| Mar 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.56% | 100 |
| Mar 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.50% | 2,600 |
| Mar 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.63% | 31,250 |
| Mar 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -20.50% | 153,383 |
| Mar 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 79,129 |
| Mar 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -8.16% | 20,000 |
| Mar 10, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -1.80% | 69,518 |
| Mar 7, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 24.75% | 35,500 |
| Mar 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -20.00% | 47,043 |
| Mar 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 97,795 |
| Mar 4, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -13.49% | 145,280 |
| Mar 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.87% | 11,000 |
| Feb 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -25.87% | 49,525 |
| Feb 27, 2025 | 0.10 | 0.10 | 0.06 | 0.08 | 0.08 | -13.64% | 229,500 |
| Feb 26, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 3.37% | 243,201 |
| Feb 25, 2025 | 0.07 | 0.09 | 0.06 | 0.09 | 0.09 | 14.10% | 435,484 |
| Feb 24, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 20.00% | 53,688 |
| Feb 21, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 1.56% | 157,700 |
| Feb 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 25.24% | 31,100 |
| Feb 19, 2025 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | -7.09% | 118,843 |