Related Blocks, Inc. (CRSMD)
OTCMKTS · Delayed Price · Currency is USD
0.9900
0.00 (0.00%)
At close: Sep 8, 2025
Related Blocks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.00% | 560 |
| Sep 3, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 6.95% | 100 |
| Sep 2, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 68.47% | 200 |
| Aug 29, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -60.36% | 166 |
| Aug 28, 2025 | 0.35 | 1.40 | 0.35 | 1.40 | 1.40 | 366.67% | 530 |
| Aug 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -76.92% | 182 |
| Aug 21, 2025 | 0.90 | 1.40 | 0.80 | 1.30 | 1.30 | 30.00% | 1,270 |
| Aug 20, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -9.09% | - |
| Aug 18, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 4.76% | 40 |
| Aug 15, 2025 | 1.00 | 1.10 | 1.00 | 1.05 | 1.05 | -0.94% | 102 |
| Aug 14, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -3.64% | 5 |
| Aug 13, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -12.70% | 812 |
| Aug 12, 2025 | 1.10 | 1.26 | 1.10 | 1.26 | 1.26 | 14.55% | 35 |
| Aug 11, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 4.76% | 152 |
| Aug 8, 2025 | 1.00 | 1.10 | 1.00 | 1.05 | 1.05 | -4.55% | 17 |
| Aug 7, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 247 |
| Jul 30, 2025 | 1.34 | 1.34 | 1.10 | 1.10 | 1.10 | - | 181 |
| Jul 29, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 80 |
| Jul 28, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -15.38% | 1 |
| Jul 25, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 18.18% | 7 |
| Jul 24, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -26.67% | 225 |
| Jul 21, 2025 | 1.50 | 1.50 | 1.06 | 1.50 | 1.50 | 36.36% | 552 |
| Jul 17, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -17.91% | 2,405 |
| Jul 14, 2025 | 1.10 | 1.34 | 1.10 | 1.34 | 1.34 | 21.82% | 51 |
| Jul 11, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -15.38% | - |
| Jul 9, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 6.56% | 1 |
| Jul 8, 2025 | 1.10 | 1.22 | 1.10 | 1.22 | 1.22 | -4.69% | 4 |
| Jul 2, 2025 | 1.70 | 1.70 | 1.28 | 1.28 | 1.28 | -24.71% | 13 |
| Jul 1, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 3.03% | 150 |
| Jun 30, 2025 | 1.10 | 1.68 | 1.10 | 1.65 | 1.65 | 13.79% | 367 |
| Jun 27, 2025 | 1.60 | 2.20 | 1.45 | 1.45 | 1.45 | 11.54% | 1,811 |
| Jun 26, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 18.18% | 10 |
| Jun 25, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -8.33% | 10 |
| Jun 23, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 1 |
| Jun 17, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 9.09% | 200 |
| Jun 16, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 202 |
| Jun 11, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 5 |
| Jun 10, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 109 |
| Jun 9, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 467 |
| Jun 6, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Jun 5, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -9.84% | 1,100 |
| Jun 4, 2025 | 1.10 | 1.22 | 1.10 | 1.22 | 1.22 | 10.91% | 1 |
| Jun 3, 2025 | 1.20 | 1.20 | 1.10 | 1.10 | 1.10 | -15.38% | 326 |
| May 29, 2025 | 1.20 | 1.30 | 1.15 | 1.30 | 1.30 | 18.18% | 420 |
| May 28, 2025 | 1.05 | 1.30 | 1.05 | 1.10 | 1.10 | 10.00% | 861 |
| May 27, 2025 | 1.20 | 1.30 | 1.00 | 1.00 | 1.00 | -16.67% | 2,953 |
| May 23, 2025 | 1.20 | 1.60 | 1.20 | 1.20 | 1.20 | 20.00% | 4,814 |
| May 22, 2025 | 1.78 | 2.06 | 1.00 | 1.00 | 1.00 | -47.37% | 12,963 |
| May 21, 2025 | 2.50 | 2.55 | 1.70 | 1.90 | 1.90 | 11.76% | 1,057 |
| May 20, 2025 | 2.36 | 2.36 | 1.60 | 1.70 | 1.70 | -32.00% | 2,955 |