Get the Stockscreener App
0.0005
28.57%
-0.0002
C-Bond Systems Inc Stock (CBNT) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 17, 2025 | $0.00065 | $0.0005 | $0.00015 | 9,084,000.0 | -28.57% |
| Apr 02, 2025 | $0.0007 | $0.0005 | $0.0002 | 567,406.0 | +0.00% |
| Apr 01, 2025 | $0.0007 | $0.0005 | $0.0002 | 2,742.0 | +16.67% |
| Mar 31, 2025 | $0.0006 | $0.0006 | $0.00 | 50,000.0 | -14.29% |
| Mar 28, 2025 | $0.0007 | $0.0005 | $0.0002 | 155,759.0 | +16.67% |
| Mar 27, 2025 | $0.0006 | $0.0006 | $0.00 | 210,000.0 | +20.00% |
| Mar 26, 2025 | $0.0005 | $0.0005 | $0.00 | 8,333.0 | -16.67% |
| Mar 24, 2025 | $0.0007 | $0.0006 | $0.0001 | 1,530,000.0 | +0.00% |
C-Bond Systems Inc Stock (CBNT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of C-Bond Systems Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CBNT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of C-Bond Systems Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
C-Bond Systems Inc Stock (CBNT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $0.0007 | $0.0005 | $0.0002 | 9,654,148.0 | -16.67% |
| Mar, 2025 | $0.0007 | $0.0004 | $0.0003 | 33,386,124.0 | +0.00% |
| Feb, 2025 | $0.0012 | $0.0005 | $0.0007 | 70,838,396.0 | -33.33% |
| Jan, 2025 | $0.0012 | $0.0006 | $0.0006 | 22,100,527.0 | +28.57% |
C-Bond Systems Inc Stock (CBNT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.0011 | $0.0005 | $0.0006 | 117,073,479.0 | -31.58% |
| Nov, 2024 | $0.0029 | $0.0009 | $0.002 | 69,901,317.0 | -72.86% |
| Oct, 2024 | $0.0039 | $0.002 | $0.0019 | 36,734,095.0 | +2.94% |
| Sep, 2024 | $0.0042 | $0.003 | $0.0012 | 7,245,790.0 | -19.05% |
| Aug, 2024 | $0.0044 | $0.002 | $0.0024 | 15,634,494.0 | +40.00% |
| Jul, 2024 | $0.004 | $0.0028 | $0.0012 | 6,926,784.0 | -18.92% |
| Jun, 2024 | $0.0043 | $0.003 | $0.0013 | 8,324,430.0 | -10.84% |
| May, 2024 | $0.0044 | $0.003 | $0.0014 | 6,253,064.0 | +4.80% |
| Apr, 2024 | $0.0044 | $0.003 | $0.0014 | 10,522,842.0 | -3.41% |
| Mar, 2024 | $0.00545 | $0.0038 | $0.00165 | 15,468,173.0 | -18.00% |
| Feb, 2024 | $0.0058 | $0.0044 | $0.0014 | 14,477,735.0 | +16.28% |
| Jan, 2024 | $0.0065 | $0.0041 | $0.0024 | 10,104,019.0 | -21.82% |
C-Bond Systems Inc Stock (CBNT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.0065 | $0.0048 | $0.0017 | 11,558,235.0 | +0.00% |
| Nov, 2023 | $0.00745 | $0.0047 | $0.00275 | 9,626,604.0 | -8.33% |
| Oct, 2023 | $0.007 | $0.0032 | $0.0038 | 10,268,020.0 | +79.10% |
| Sep, 2023 | $0.0045 | $0.0031 | $0.0014 | 14,395,881.0 | -14.10% |
| Aug, 2023 | $0.0052 | $0.0035 | $0.0017 | 23,933,656.0 | -22.00% |
| Jul, 2023 | $0.0102 | $0.0048 | $0.00544 | 27,370,133.0 | -50.00% |
| Jun, 2023 | $0.0148 | $0.00784 | $0.00691 | 21,132,305.0 | +3.36% |
| May, 2023 | $0.015 | $0.0031 | $0.0119 | 58,801,600.0 | +141.87% |
| Apr, 2023 | $0.0056 | $0.0036 | $0.002 | 28,062,224.0 | +0.00% |
| Mar, 2023 | $0.0084 | $0.0036 | $0.0048 | 20,601,373.0 | -33.33% |
| Feb, 2023 | $0.0077 | $0.0032 | $0.0045 | 16,405,300.0 | -20.00% |
| Jan, 2023 | $0.009 | $0.0045 | $0.0045 | 42,996,897.0 | -8.54% |
2.77%
0.20%
Cap:
|
Volume (24h):