C-Bond Systems, Inc. (CBNT)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0040

+0.0002

(+5.26%)

At close: 03:43PM EDT

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	0.0038	0.0040	0.0037	0.0040	0.0040	500,700
02 May 2024	0.0040	0.0042	0.0038	0.0038	0.0038	177,500
01 May 2024	0.0041	0.0042	0.0041	0.0042	0.0042	32,500
30 Apr 2024	0.0042	0.0042	0.0038	0.0040	0.0040	99,150
29 Apr 2024	0.0039	0.0042	0.0039	0.0042	0.0042	85,300
26 Apr 2024	0.0041	0.0042	0.0041	0.0042	0.0042	6,000
25 Apr 2024	0.0036	0.0039	0.0036	0.0037	0.0037	18,230
24 Apr 2024	0.0039	0.0042	0.0039	0.0042	0.0042	74,500
23 Apr 2024	0.0041	0.0042	0.0035	0.0042	0.0042	466,250
22 Apr 2024	0.0042	0.0042	0.0037	0.0042	0.0042	457,500
19 Apr 2024	0.0042	0.0042	0.0041	0.0041	0.0041	132,200
18 Apr 2024	0.0042	0.0042	0.0041	0.0042	0.0042	298,940
17 Apr 2024	0.0039	0.0042	0.0039	0.0042	0.0042	949,562
16 Apr 2024	0.0036	0.0039	0.0036	0.0039	0.0039	265,501
15 Apr 2024	0.0036	0.0036	0.0035	0.0036	0.0036	423,102
12 Apr 2024	0.0040	0.0040	0.0036	0.0038	0.0038	278,400
11 Apr 2024	0.0039	0.0039	0.0036	0.0038	0.0038	61,000
10 Apr 2024	0.0040	0.0044	0.0039	0.0040	0.0040	109,500
09 Apr 2024	0.0035	0.0041	0.0035	0.0041	0.0041	548,569
08 Apr 2024	0.0039	0.0039	0.0031	0.0039	0.0039	465,276
05 Apr 2024	0.0038	0.0038	0.0030	0.0038	0.0038	949,141
04 Apr 2024	0.0038	0.0039	0.0037	0.0039	0.0039	608,366
03 Apr 2024	0.0041	0.0041	0.0033	0.0039	0.0039	669,733
02 Apr 2024	0.0038	0.0041	0.0036	0.0041	0.0041	3,546,622
01 Apr 2024	0.0041	0.0043	0.0041	0.0043	0.0043	10,000
28 Mar 2024	0.0042	0.0044	0.0040	0.0041	0.0041	271,000
27 Mar 2024	0.0045	0.0045	0.0038	0.0041	0.0041	369,750
26 Mar 2024	0.0046	0.0046	0.0042	0.0046	0.0046	55,500
25 Mar 2024	0.0047	0.0047	0.0043	0.0043	0.0043	359,900
22 Mar 2024	0.0049	0.0049	0.0042	0.0042	0.0042	523,238
21 Mar 2024	0.0052	0.0052	0.0046	0.0046	0.0046	56,500
20 Mar 2024	0.0048	0.0054	0.0047	0.0052	0.0052	527,700
19 Mar 2024	0.0045	0.0048	0.0045	0.0048	0.0048	531,200
18 Mar 2024	0.0046	0.0047	0.0041	0.0043	0.0043	986,210
15 Mar 2024	0.0043	0.0046	0.0043	0.0045	0.0045	113,592
14 Mar 2024	0.0045	0.0048	0.0043	0.0046	0.0046	1,203,121
13 Mar 2024	0.0050	0.0050	0.0043	0.0048	0.0048	2,231,395
12 Mar 2024	0.0045	0.0050	0.0042	0.0050	0.0050	3,377,450
11 Mar 2024	0.0049	0.0049	0.0043	0.0047	0.0047	327,000
08 Mar 2024	0.0044	0.0045	0.0042	0.0044	0.0044	2,210,468
07 Mar 2024	0.0052	0.0052	0.0045	0.0045	0.0045	418,500
06 Mar 2024	0.0054	0.0055	0.0047	0.0051	0.0051	648,529
05 Mar 2024	0.0054	0.0054	0.0052	0.0052	0.0052	109,800
04 Mar 2024	0.0052	0.0054	0.0052	0.0054	0.0054	743,985
01 Mar 2024	0.0050	0.0054	0.0050	0.0053	0.0053	403,335
29 Feb 2024	0.0050	0.0050	0.0048	0.0050	0.0050	172,100
28 Feb 2024	0.0053	0.0053	0.0048	0.0050	0.0050	1,537,949
27 Feb 2024	0.0054	0.0054	0.0053	0.0053	0.0053	105,000
26 Feb 2024	0.0052	0.0053	0.0049	0.0051	0.0051	17,426
23 Feb 2024	0.0049	0.0054	0.0049	0.0054	0.0054	808,000
22 Feb 2024	0.0048	0.0058	0.0048	0.0049	0.0049	1,338,915
21 Feb 2024	0.0050	0.0050	0.0046	0.0046	0.0046	1,113,250
20 Feb 2024	0.0045	0.0051	0.0045	0.0050	0.0050	471,350
16 Feb 2024	0.0051	0.0051	0.0050	0.0050	0.0050	787,727
15 Feb 2024	0.0045	0.0050	0.0045	0.0050	0.0050	2,820,000
14 Feb 2024	0.0047	0.0050	0.0045	0.0050	0.0050	2,240,350
13 Feb 2024	0.0050	0.0050	0.0049	0.0050	0.0050	143,650
12 Feb 2024	0.0051	0.0051	0.0051	0.0051	0.0051	3,000
09 Feb 2024	0.0055	0.0055	0.0045	0.0047	0.0047	607,792
08 Feb 2024	0.0056	0.0056	0.0050	0.0050	0.0050	20,250
07 Feb 2024	0.0047	0.0050	0.0045	0.0050	0.0050	685,082
06 Feb 2024	0.0056	0.0056	0.0045	0.0047	0.0047	115,000
05 Feb 2024	0.0058	0.0058	0.0044	0.0050	0.0050	337,000
02 Feb 2024	0.0053	0.0058	0.0052	0.0058	0.0058	463,447
01 Feb 2024	0.0054	0.0055	0.0048	0.0048	0.0048	690,447
31 Jan 2024	0.0050	0.0060	0.0043	0.0043	0.0043	1,530,700
30 Jan 2024	0.0046	0.0049	0.0046	0.0047	0.0047	89,000
29 Jan 2024	0.0054	0.0054	0.0046	0.0048	0.0048	341,100
26 Jan 2024	0.0049	0.0050	0.0049	0.0049	0.0049	425,000
25 Jan 2024	0.0054	0.0054	0.0048	0.0049	0.0049	212,999
24 Jan 2024	0.0053	0.0055	0.0053	0.0055	0.0055	448,000
23 Jan 2024	0.0053	0.0053	0.0052	0.0052	0.0052	25,013
22 Jan 2024	0.0052	0.0053	0.0052	0.0053	0.0053	102,001
19 Jan 2024	0.0051	0.0057	0.0051	0.0054	0.0054	557,500
18 Jan 2024	0.0055	0.0055	0.0048	0.0050	0.0050	803,685
17 Jan 2024	0.0055	0.0060	0.0049	0.0055	0.0055	981,296
16 Jan 2024	0.0052	0.0052	0.0043	0.0043	0.0043	221,002
12 Jan 2024	0.0063	0.0063	0.0063	0.0063	0.0063	-
11 Jan 2024	0.0055	0.0063	0.0052	0.0063	0.0063	226,004
10 Jan 2024	0.0048	0.0059	0.0048	0.0054	0.0054	620,000
09 Jan 2024	0.0050	0.0050	0.0047	0.0049	0.0049	725,900
08 Jan 2024	0.0042	0.0052	0.0042	0.0048	0.0048	15,300
05 Jan 2024	0.0058	0.0058	0.0041	0.0049	0.0049	1,628,208
04 Jan 2024	0.0058	0.0058	0.0058	0.0058	0.0058	20,500
03 Jan 2024	0.0060	0.0064	0.0049	0.0052	0.0052	495,001
02 Jan 2024	0.0060	0.0065	0.0042	0.0059	0.0059	635,810
29 Dec 2023	0.0064	0.0064	0.0055	0.0055	0.0055	42,800
28 Dec 2023	0.0048	0.0060	0.0048	0.0060	0.0060	390,722
27 Dec 2023	0.0055	0.0060	0.0048	0.0052	0.0052	1,213,499
26 Dec 2023	0.0058	0.0060	0.0057	0.0057	0.0057	107,381
22 Dec 2023	0.0065	0.0065	0.0057	0.0057	0.0057	453,230
21 Dec 2023	0.0061	0.0065	0.0061	0.0065	0.0065	890,491
20 Dec 2023	0.0065	0.0065	0.0055	0.0055	0.0055	2,527,317
19 Dec 2023	0.0065	0.0065	0.0056	0.0056	0.0056	927,116
18 Dec 2023	0.0055	0.0065	0.0055	0.0065	0.0065	1,479,250
15 Dec 2023	0.0058	0.0060	0.0055	0.0055	0.0055	305,970
14 Dec 2023	0.0063	0.0064	0.0060	0.0060	0.0060	225,700
13 Dec 2023	0.0065	0.0065	0.0055	0.0060	0.0060	283,125
12 Dec 2023	0.0055	0.0055	0.0055	0.0055	0.0055	11,500
11 Dec 2023	0.0065	0.0065	0.0055	0.0055	0.0055	353,717
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,897.50+48.10(+0.61%)

ASX 2007,629.00+42.00(+0.55%)

AUD/USD0.6612+0.0040(+0.61%)

OIL77.99-0.96(-1.22%)

GOLD2,310.10+0.50(+0.02%)

Bitcoin AUD96,443.37+905.59(+0.95%)

C-Bond Systems, Inc. (CBNT)

ALL ORDS
7,897.50
+48.10(+0.61%)

ASX 200
7,629.00
+42.00(+0.55%)

AUD/USD
0.6612
+0.0040(+0.61%)

OIL
77.99
-0.96(-1.22%)

GOLD
2,310.10
+0.50(+0.02%)

Bitcoin AUD
96,443.37
+905.59(+0.95%)