Dark

CBNT
C-BOND SYSTEMS INC
stock OTC

Inactive

Jul 17, 2026

0.000001USD0.000%(0.000000)131,500

Pre-market

0.00USD-100.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-17	0.000001	0.000001	0.000001	0.000001	0.000%	131,500	0.000%
2026-07-07	0.000001	0.000001	0.000001	0.000001	0.000%	3,942	0.000%
2026-06-24	0.000001	0.000100	0.000001	0.000001	0.000%	240,651	0.000%
2026-06-22	0.000001	0.000001	0.000001	0.000001	-99.800%	30,000	0.000%
2026-06-18	0.000500	0.000500	0.000500	0.000500	+49,900.000%	3,290,027	-99.800%
2026-06-08	0.000001	0.000001	0.000001	0.000001	-99.889%	8,130	0.000%
2026-06-04	0.001000	0.001800	0.000900	0.000900	-10.000%	1,610,000	-99.889%
2026-06-02	0.001000	0.001000	0.000100	0.001000	+900.000%	1,585,865	-99.900%
2026-06-01	0.000100	0.000100	0.000100	0.000100	0.000%	15,000	-99.000%
2026-05-28	0.001000	0.001000	0.000100	0.000100	-91.667%	109,759	-99.000%
2026-05-27	0.000400	0.001200	0.000100	0.001200	+1,100.000%	1,825,000	-99.917%
2026-05-26	0.000300	0.000300	0.000100	0.000100	+9,900.000%	5,258,300	-99.000%
2026-05-18	0.000001	0.000001	0.000001	0.000001	0.000%	120,000	0.000%
2026-05-04	0.000001	0.000001	0.000001	0.000001	0.000%	411,862	0.000%
2026-04-21	0.000001	0.000001	0.000001	0.000001	-99.000%	275,092	0.000%
2026-03-31	0.000100	0.000100	0.000100	0.000100	+9,900.000%	1,000,000	-99.000%
2026-02-20	0.000001	0.000001	0.000001	0.000001	0.000%	7,162	0.000%
2026-02-06	0.000001	0.000001	0.000001	0.000001	0.000%	10,000	0.000%
2026-01-28	0.000001	0.000001	0.000001	0.000001	-99.500%	20,000	0.000%
2026-01-27	0.000200	0.000200	0.000200	0.000200	+100.000%	4,900,000	-99.500%
2026-01-26	0.000100	0.000100	0.000100	0.000100	+9,900.000%	48,454	-99.000%
2026-01-20	0.000001	0.000100	0.000001	0.000001	-99.667%	9,170,000	0.000%
2026-01-16	0.000300	0.000300	0.000300	0.000300	+29,900.000%	106,000	-99.667%
2026-01-05	0.000001	0.000001	0.000001	0.000001	0.000%	489,000	0.000%
2025-12-30	0.000001	0.000001	0.000001	0.000001	0.000%	150,000	0.000%
2025-12-29	0.000001	0.000001	0.000001	0.000001	0.000%	252,500	0.000%
2025-12-24	0.000001	0.000001	0.000001	0.000001	0.000%	100,000	0.000%
2025-12-17	0.000001	0.000001	0.000001	0.000001	0.000%	1,256,631	0.000%
2025-12-04	0.000001	0.000001	0.000001	0.000001	0.000%	417,200	0.000%
2025-11-05	0.000001	0.000001	0.000001	0.000001	0.000%	2,693	0.000%
2025-09-19	0.000001	0.000001	0.000001	0.000001	0.000%	123,000	0.000%
2025-09-15	0.000001	0.000001	0.000001	0.000001	0.000%	684,028	0.000%
2025-09-09	0.000001	0.000001	0.000001	0.000001	0.000%	25,020	0.000%
2025-08-20	0.000001	0.000001	0.000001	0.000001	0.000%	15,000	0.000%
2025-07-30	0.000001	0.000001	0.000001	0.000001	0.000%	5,000	0.000%
2025-07-25	0.000300	0.000300	0.000001	0.000001	-99.750%	74,250	0.000%
2025-07-18	0.000400	0.000400	0.000400	0.000400	0.000%	743,555	-99.750%
2025-07-17	0.000500	0.000500	0.000400	0.000400	0.000%	897,600	-99.750%
2025-07-16	0.000500	0.000500	0.000400	0.000400	-20.000%	1,000,000	-99.750%
2025-07-15	0.000600	0.000600	0.000500	0.000500	0.000%	108,650	-99.800%
2025-07-14	0.000550	0.000700	0.000500	0.000500	-13.793%	177,500	-99.800%
2025-07-11	0.000580	0.000580	0.000580	0.000580	-17.143%	9,725	-99.828%
2025-07-10	0.000400	0.000700	0.000400	0.000700	+16.667%	27,000	-99.857%
2025-07-09	0.000700	0.000700	0.000580	0.000600	-14.286%	260,100	-99.833%
2025-07-08	0.000500	0.000700	0.000400	0.000700	+16.667%	731,000	-99.857%
2025-07-07	0.000700	0.000700	0.000500	0.000600	-14.286%	130,000	-99.833%
2025-07-03	0.000600	0.000850	0.000600	0.000700	+16.667%	2,591,000	-99.857%
2025-07-02	0.000700	0.000700	0.000400	0.000600	-14.286%	237,000	-99.833%
2025-07-01	0.000600	0.000700	0.000600	0.000700	+2.941%	37,600	-99.857%
2025-06-30	0.000800	0.000800	0.000680	0.000680	+13.333%	113,000	-99.853%
2025-06-27	0.000600	0.000600	0.000600	0.000600	0.000%	850,000	-99.833%
2025-06-26	0.000700	0.000700	0.000400	0.000600	-14.286%	1,011,000	-99.833%
2025-06-25	0.000650	0.000700	0.000600	0.000700	+16.667%	3,090,000	-99.857%
2025-06-24	0.000700	0.000700	0.000600	0.000600	-20.000%	16,000	-99.833%
2025-06-23	0.000800	0.000900	0.000600	0.000750	+7.143%	2,355,976	-99.867%
2025-06-20	0.000800	0.000800	0.000680	0.000700	+40.000%	2,455,686	-99.857%
2025-06-18	0.000700	0.000700	0.000500	0.000500	-28.571%	3,030,474	-99.800%
2025-06-17	0.000700	0.000700	0.000700	0.000700	0.000%	50,000	-99.857%
2025-06-16	0.000500	0.000740	0.000500	0.000700	+75.000%	4,123,105	-99.857%
2025-06-13	0.000380	0.000400	0.000380	0.000400	-20.000%	105,010	-99.750%
2025-06-10	0.000300	0.000500	0.000300	0.000500	+25.000%	434,705	-99.800%
2025-06-05	0.000400	0.000400	0.000400	0.000400	0.000%	100,000	-99.750%
2025-06-03	0.000400	0.000400	0.000400	0.000400	+33.333%	30,000	-99.750%
2025-06-02	0.000400	0.000400	0.000300	0.000300	-40.000%	565,115	-99.667%
2025-05-30	0.000500	0.000500	0.000500	0.000500	0.000%	50,000	-99.800%
2025-05-29	0.000500	0.000500	0.000500	0.000500	-16.667%	80,000	-99.800%
2025-05-28	0.000500	0.000600	0.000500	0.000600	+50.000%	7,543,617	-99.833%
2025-05-27	0.000400	0.000400	0.000400	0.000400	+33.333%	644,399	-99.750%
2025-05-22	0.000300	0.000300	0.000300	0.000300	-25.000%	25,000	-99.667%
2025-05-21	0.000400	0.000400	0.000400	0.000400	+11.111%	50,000	-99.750%
2025-05-20	0.000400	0.000400	0.000300	0.000360	-10.000%	3,728,583	-99.722%
2025-05-19	0.000400	0.000400	0.000300	0.000400	0.000%	4,241,952	-99.750%
2025-05-16	0.000300	0.000400	0.000300	0.000400	-11.111%	1,897,601	-99.750%
2025-05-15	0.000450	0.000450	0.000400	0.000450	-10.000%	2,262,168	-99.778%
2025-05-12	0.000450	0.000500	0.000450	0.000500	+25.000%	1,713,500	-99.800%
2025-05-09	0.000400	0.000400	0.000400	0.000400	-20.000%	7,005,000	-99.750%
2025-05-08	0.000500	0.000800	0.000500	0.000500	0.000%	6,385,000	-99.800%
2025-05-07	0.000600	0.000600	0.000500	0.000500	0.000%	100,000	-99.800%
2025-05-05	0.000500	0.000550	0.000500	0.000500	0.000%	1,994,086	-99.800%
2025-05-02	0.000550	0.000700	0.000400	0.000500	0.000%	2,045,000	-99.800%
2025-05-01	0.000550	0.000550	0.000500	0.000500	0.000%	50,190	-99.800%
2025-04-30	0.000700	0.000700	0.000500	0.000500	-16.667%	600,000	-99.800%
2025-04-29	0.000700	0.000700	0.000500	0.000600	-14.286%	175,999	-99.833%
2025-04-28	0.000700	0.000700	0.000700	0.000700	+40.000%	64,445	-99.857%
2025-04-25	0.000500	0.000500	0.000500	0.000500	-28.571%	41,000	-99.800%
2025-04-24	0.000700	0.000700	0.000500	0.000700	+16.667%	946,000	-99.857%
2025-04-23	0.000550	0.000600	0.000400	0.000600	0.000%	13,705,570	-99.833%
2025-04-22	0.000500	0.000600	0.000500	0.000600	0.000%	534,333	-99.833%
2025-04-21	0.000550	0.000600	0.000550	0.000600	+20.000%	6,433	-99.833%
2025-04-17	0.000600	0.000650	0.000500	0.000500	-16.667%	9,084,000	-99.800%
2025-04-16	0.000600	0.000900	0.000550	0.000600	+33.333%	16,074,255	-99.833%
2025-04-15	0.000500	0.000500	0.000450	0.000450	-18.182%	534,000	-99.778%
2025-04-14	0.000550	0.000550	0.000550	0.000550	+10.000%	3,950	-99.818%
2025-04-11	0.000550	0.000600	0.000500	0.000500	-9.910%	1,136,933	-99.800%
2025-04-10	0.000500	0.000555	0.000500	0.000555	+11.000%	1,024,230	-99.820%
2025-04-09	0.000600	0.000650	0.000500	0.000500	-9.091%	7,496,399	-99.800%
2025-04-08	0.000600	0.000600	0.000550	0.000550	0.000%	258,000	-99.818%
2025-04-07	0.000550	0.000550	0.000550	0.000550	-21.429%	21,000	-99.818%
2025-04-02	0.000500	0.000700	0.000500	0.000700	0.000%	567,406	-99.857%
2025-04-01	0.000500	0.000700	0.000500	0.000700	+16.667%	2,742	-99.857%
2025-03-31	0.000600	0.000600	0.000600	0.000600	-14.286%	50,000	-99.833%
2025-03-28	0.000500	0.000700	0.000500	0.000700	+16.667%	155,759	-99.857%
2025-03-27	0.000600	0.000600	0.000600	0.000600	+20.000%	210,000	-99.833%
2025-03-26	0.000500	0.000500	0.000500	0.000500	-16.667%	8,333	-99.800%
2025-03-24	0.000600	0.000700	0.000600	0.000600	0.000%	1,530,000	-99.833%
2025-03-21	0.000700	0.000700	0.000600	0.000600	0.000%	1,030,000	-99.833%
2025-03-19	0.000600	0.000600	0.000600	0.000600	0.000%	10,000	-99.833%
2025-03-17	0.000700	0.000700	0.000600	0.000600	-14.286%	35,000	-99.833%
2025-03-14	0.000400	0.000700	0.000400	0.000700	+60.920%	2,625,240	-99.857%
2025-03-12	0.000450	0.000500	0.000435	0.000435	-3.333%	260,400	-99.770%
2025-03-11	0.000460	0.000500	0.000450	0.000450	+12.500%	45,500	-99.778%
2025-03-10	0.000500	0.000500	0.000400	0.000400	-20.000%	160,000	-99.750%
2025-03-07	0.000500	0.000500	0.000400	0.000500	-16.667%	6,002,112	-99.800%
2025-03-06	0.000600	0.000600	0.000600	0.000600	+20.000%	340,040	-99.833%
2025-03-05	0.000600	0.000600	0.000500	0.000500	-16.667%	9,846,112	-99.800%
2025-03-04	0.000500	0.000600	0.000500	0.000600	+20.000%	3,778,658	-99.833%
2025-03-03	0.000600	0.000600	0.000500	0.000500	-16.667%	7,298,970	-99.800%
2025-02-28	0.000540	0.000600	0.000540	0.000600	0.000%	365,118	-99.833%
2025-02-27	0.000600	0.000600	0.000600	0.000600	0.000%	25,000	-99.833%
2025-02-26	0.000600	0.000600	0.000550	0.000600	0.000%	7,636,216	-99.833%
2025-02-25	0.000600	0.000600	0.000500	0.000600	0.000%	4,453,820	-99.833%
2025-02-24	0.000700	0.000700	0.000550	0.000600	-14.286%	10,382,627	-99.833%
2025-02-21	0.000800	0.000800	0.000700	0.000700	-6.667%	13,372,128	-99.857%
2025-02-20	0.000800	0.000800	0.000700	0.000750	-11.765%	12,790,902	-99.867%
2025-02-19	0.000900	0.000900	0.000850	0.000850	-15.000%	1,923,388	-99.882%
2025-02-18	0.000700	0.001100	0.000700	0.001000	-9.091%	192,650	-99.900%
2025-02-14	0.001100	0.001100	0.001100	0.001100	0.000%	153,600	-99.909%
2025-02-13	0.001000	0.001200	0.001000	0.001100	+10.000%	2,163,038	-99.909%
2025-02-12	0.001000	0.001100	0.000800	0.001000	0.000%	5,981,905	-99.900%
2025-02-11	0.000600	0.001000	0.000600	0.001000	+42.857%	3,505,000	-99.900%
2025-02-10	0.000700	0.000800	0.000600	0.000700	-26.316%	4,656,800	-99.857%
2025-02-07	0.000900	0.000950	0.000700	0.000950	+26.667%	906,000	-99.895%
2025-02-06	0.000800	0.000800	0.000700	0.000750	-6.250%	1,134,174	-99.867%
2025-02-05	0.000700	0.000800	0.000700	0.000800	0.000%	41,030	-99.875%
2025-02-04	0.000900	0.000950	0.000800	0.000800	-13.514%	1,065,000	-99.875%
2025-02-03	0.001000	0.001000	0.000925	0.000925	+2.778%	90,000	-99.892%
2025-01-31	0.000900	0.000900	0.000900	0.000900	+5.882%	10,000	-99.889%
2025-01-30	0.000900	0.000900	0.000850	0.000850	-15.000%	4,828,589	-99.882%
2025-01-29	0.001000	0.001000	0.001000	0.001000	-9.091%	915,000	-99.900%
2025-01-28	0.001100	0.001150	0.001000	0.001100	0.000%	2,017,601	-99.909%
2025-01-27	0.001000	0.001100	0.000990	0.001100	+22.222%	2,858,105	-99.909%
2025-01-24	0.000900	0.000900	0.000800	0.000900	-10.000%	278,466	-99.889%
2025-01-23	0.000800	0.001000	0.000800	0.001000	+42.857%	2,804,013	-99.900%
2025-01-22	0.000700	0.000700	0.000700	0.000700	-22.222%	10,000	-99.857%
2025-01-21	0.000900	0.000900	0.000900	0.000900	0.000%	10,000	-99.889%
2025-01-17	0.000800	0.000900	0.000600	0.000900	+20.000%	1,082,443	-99.889%
2025-01-13	0.000900	0.000900	0.000750	0.000750	-15.730%	544,043	-99.867%
2025-01-10	0.000900	0.001000	0.000890	0.000890	0.000%	840,542	-99.888%
2025-01-07	0.000800	0.000890	0.000800	0.000890	+11.250%	54,657	-99.888%
2025-01-06	0.000900	0.000950	0.000800	0.000800	-11.111%	1,880,000	-99.875%
2025-01-03	0.000700	0.000900	0.000700	0.000900	+38.462%	3,474,731	-99.889%
2025-01-02	0.000600	0.000700	0.000600	0.000650	-7.143%	713,380	-99.846%
2024-12-31	0.000700	0.000850	0.000600	0.000700	+7.692%	8,706,307	-99.857%
2024-12-30	0.000600	0.000650	0.000500	0.000650	+8.333%	478,500	-99.846%
2024-12-27	0.000700	0.000700	0.000600	0.000600	-14.286%	357,375	-99.833%
2024-12-26	0.000700	0.000700	0.000575	0.000700	0.000%	4,727,762	-99.857%
2024-12-24	0.000700	0.000700	0.000650	0.000700	+7.692%	119,500	-99.857%
2024-12-23	0.000625	0.000700	0.000600	0.000650	0.000%	201,428	-99.846%
2024-12-20	0.000600	0.000750	0.000550	0.000650	+8.333%	7,209,356	-99.846%
2024-12-19	0.000600	0.000600	0.000600	0.000600	0.000%	312,258	-99.833%
2024-12-18	0.000650	0.000650	0.000600	0.000600	-14.286%	3,226,142	-99.833%
2024-12-17	0.000700	0.000800	0.000650	0.000700	-6.667%	56,183,480	-99.857%
2024-12-16	0.000800	0.000800	0.000700	0.000750	-6.250%	1,645,200	-99.867%
2024-12-13	0.000900	0.000900	0.000700	0.000800	-20.000%	11,615,562	-99.875%
2024-12-12	0.001000	0.001000	0.001000	0.001000	0.000%	30,000	-99.900%
2024-12-11	0.000900	0.001000	0.000900	0.001000	-9.091%	507,000	-99.900%
2024-12-10	0.001100	0.001100	0.001100	0.001100	+10.000%	25,000	-99.909%
2024-12-09	0.001000	0.001000	0.001000	0.001000	-4.762%	1,161,372	-99.900%
2024-12-06	0.001000	0.001050	0.001000	0.001050	+5.000%	263,628	-99.905%
2024-12-05	0.000700	0.001000	0.000700	0.001000	+5.263%	993,080	-99.900%
2024-12-04	0.000900	0.001000	0.000800	0.000950	-5.000%	8,466,957	-99.895%
2024-12-03	0.001100	0.001100	0.000900	0.001000	-9.091%	9,280,000	-99.900%
2024-12-02	0.001000	0.001100	0.001000	0.001100	+15.789%	10,267,727	-99.909%
2024-11-29	0.001100	0.001150	0.000900	0.000950	-20.833%	7,435,700	-99.895%
2024-11-27	0.001100	0.001200	0.001100	0.001200	0.000%	125,000	-99.917%
2024-11-26	0.001450	0.001450	0.001000	0.001200	-17.241%	5,245,589	-99.917%
2024-11-25	0.001200	0.001500	0.001200	0.001450	+7.407%	552,339	-99.931%
2024-11-22	0.001450	0.001450	0.001350	0.001350	+3.846%	120,000	-99.926%
2024-11-21	0.001200	0.001500	0.001100	0.001300	-7.143%	8,292,596	-99.923%
2024-11-20	0.001100	0.001400	0.001100	0.001400	+27.273%	2,341,000	-99.929%
2024-11-19	0.001350	0.001350	0.001100	0.001100	-21.429%	23,333	-99.909%
2024-11-18	0.001400	0.001500	0.001250	0.001400	0.000%	3,453,150	-99.929%
2024-11-15	0.001600	0.001700	0.001200	0.001400	-15.152%	17,338,500	-99.929%
2024-11-14	0.001650	0.001700	0.001650	0.001650	-2.941%	427,032	-99.939%
2024-11-13	0.001750	0.002000	0.001600	0.001700	-5.556%	1,515,021	-99.941%
2024-11-12	0.001800	0.001900	0.001700	0.001800	-10.000%	2,214,218	-99.944%
2024-11-11	0.002100	0.002200	0.001800	0.002000	-9.091%	10,510,230	-99.950%
2024-11-08	0.002300	0.002300	0.002125	0.002200	0.000%	1,404,201	-99.955%
2024-11-07	0.002250	0.002250	0.002200	0.002200	0.000%	475,362	-99.955%
2024-11-06	0.002300	0.002300	0.002200	0.002200	-4.348%	1,870,651	-99.955%
2024-11-05	0.002550	0.002550	0.002200	0.002300	-11.538%	1,096,560	-99.957%
2024-11-04	0.002300	0.002800	0.002300	0.002600	-10.345%	1,480,520	-99.962%
2024-11-01	0.002600	0.002900	0.002590	0.002900	-17.143%	1,710,315	-99.966%
2024-10-31	0.002250	0.003500	0.002250	0.003500	+55.556%	951,129	-99.971%
2024-10-30	0.002350	0.002400	0.002250	0.002250	-4.255%	111,600	-99.956%
2024-10-29	0.002900	0.003000	0.002000	0.002350	-21.667%	18,119,198	-99.957%
2024-10-28	0.002950	0.003000	0.002950	0.003000	0.000%	6,001	-99.967%
2024-10-25	0.002700	0.003000	0.002200	0.003000	0.000%	6,010,121	-99.967%
2024-10-24	0.003000	0.003200	0.003000	0.003000	+3.448%	5,554,906	-99.967%
2024-10-23	0.002900	0.003000	0.002900	0.002900	-14.706%	1,740,794	-99.966%
2024-10-21	0.003350	0.003400	0.002750	0.003400	+3.030%	1,301,500	-99.971%
2024-10-18	0.003000	0.003300	0.003000	0.003300	+1.538%	82,506	-99.970%
2024-10-16	0.003250	0.003250	0.003250	0.003250	+6.557%	10,000	-99.969%
2024-10-15	0.003250	0.003250	0.003050	0.003050	-10.294%	216,000	-99.967%
2024-10-14	0.003100	0.003400	0.003040	0.003400	-5.556%	682,500	-99.971%
2024-10-11	0.003700	0.003700	0.003350	0.003600	0.000%	118,511	-99.972%
2024-10-10	0.003525	0.003600	0.003525	0.003600	0.000%	39,500	-99.972%
2024-10-09	0.003600	0.003600	0.003000	0.003600	+9.091%	178,309	-99.972%
2024-10-08	0.003700	0.003700	0.003200	0.003300	0.000%	53,426	-99.970%
2024-10-07	0.003700	0.003700	0.003300	0.003300	-10.811%	316,167	-99.970%
2024-10-04	0.003375	0.003700	0.003375	0.003700	+5.714%	135,000	-99.973%
2024-10-03	0.003550	0.003550	0.003200	0.003500	-5.405%	240,000	-99.971%
2024-10-02	0.003700	0.003700	0.003700	0.003700	+10.448%	304,000	-99.973%
2024-10-01	0.003300	0.003900	0.003300	0.003350	-1.471%	562,927	-99.970%
2024-09-27	0.003000	0.003400	0.003000	0.003400	+10.390%	1,830,761	-99.971%
2024-09-26	0.003080	0.003080	0.003080	0.003080	+2.667%	10,000	-99.968%
2024-09-25	0.003200	0.003200	0.003000	0.003000	0.000%	14,666	-99.967%
2024-09-24	0.003450	0.003600	0.003000	0.003000	-21.053%	1,993,168	-99.967%
2024-09-23	0.003900	0.004000	0.003440	0.003800	-5.000%	332,900	-99.974%
2024-09-20	0.003950	0.004000	0.003950	0.004000	0.000%	40,000	-99.975%
2024-09-19	0.004000	0.004000	0.003800	0.004000	-2.439%	679,828	-99.975%
2024-09-18	0.003900	0.004165	0.003700	0.004100	+5.128%	785,582	-99.976%
2024-09-17	0.003650	0.003900	0.003650	0.003900	0.000%	80,000	-99.974%
2024-09-16	0.003600	0.003900	0.003600	0.003900	-2.500%	120,000	-99.974%
2024-09-13	0.003840	0.004100	0.003350	0.004000	-4.762%	659,098	-99.975%
2024-09-12	0.003750	0.004200	0.003750	0.004200	+12.000%	515,446	-99.976%
2024-09-11	0.003750	0.003780	0.003750	0.003750	+1.351%	22,302	-99.973%
2024-09-09	0.003500	0.004000	0.003500	0.003700	-9.756%	45,452	-99.973%
2024-09-06	0.004200	0.004200	0.003800	0.004100	+2.500%	59,077	-99.976%
2024-09-03	0.004000	0.004000	0.003750	0.004000	-4.762%	52,510	-99.975%
2024-08-30	0.004100	0.004200	0.004100	0.004200	+5.000%	277,000	-99.976%
2024-08-28	0.004200	0.004200	0.004000	0.004000	-4.762%	238,442	-99.975%
2024-08-27	0.004300	0.004300	0.004200	0.004200	+5.000%	814,256	-99.976%
2024-08-26	0.004300	0.004300	0.004000	0.004000	-4.762%	134,244	-99.975%
2024-08-23	0.004300	0.004300	0.003300	0.004200	-4.545%	140,623	-99.976%
2024-08-22	0.004300	0.004400	0.003700	0.004400	+15.789%	205,092	-99.977%
2024-08-21	0.003500	0.004200	0.003500	0.003800	+8.571%	885,971	-99.974%
2024-08-20	0.002800	0.003500	0.002800	0.003500	+6.061%	472,248	-99.971%
2024-08-19	0.003500	0.003500	0.003100	0.003300	-5.714%	171,952	-99.970%
2024-08-16	0.002700	0.003500	0.002700	0.003500	+18.644%	2,161,347	-99.971%
2024-08-15	0.003200	0.003200	0.002950	0.002950	-4.221%	354,837	-99.966%
2024-08-14	0.003200	0.003200	0.002600	0.003080	+6.207%	953,363	-99.968%
2024-08-12	0.003200	0.003200	0.002550	0.002900	-9.375%	4,742,053	-99.966%
2024-08-09	0.002890	0.003200	0.002500	0.003200	+6.667%	1,103,575	-99.969%
2024-08-08	0.003200	0.003200	0.002500	0.003000	-3.226%	1,341,481	-99.967%
2024-08-07	0.003150	0.003150	0.003100	0.003100	-3.125%	50,500	-99.968%
2024-08-06	0.002500	0.003200	0.002000	0.003200	0.000%	522,962	-99.969%
2024-08-05	0.003100	0.003200	0.002975	0.003200	+3.226%	83,725	-99.969%
2024-08-02	0.003000	0.003100	0.002600	0.003100	0.000%	940,823	-99.968%
2024-08-01	0.003100	0.003100	0.003100	0.003100	+3.333%	40,000	-99.968%
2024-07-31	0.003200	0.003200	0.003000	0.003000	-6.250%	375,583	-99.967%
2024-07-30	0.003200	0.003200	0.003200	0.003200	-13.043%	5,000	-99.969%
2024-07-29	0.003900	0.004000	0.003680	0.003680	+2.222%	30,000	-99.973%
2024-07-26	0.003700	0.003900	0.003050	0.003600	+2.857%	499,686	-99.972%
2024-07-25	0.003500	0.003650	0.003000	0.003500	+7.692%	1,125,116	-99.971%
2024-07-24	0.003250	0.003250	0.003250	0.003250	-7.143%	10,000	-99.969%
2024-07-23	0.003250	0.003500	0.003250	0.003500	+7.692%	40,300	-99.971%
2024-07-22	0.003000	0.003250	0.003000	0.003250	-1.515%	505,954	-99.969%
2024-07-18	0.003500	0.003500	0.003300	0.003300	+1.538%	150,800	-99.970%
2024-07-17	0.003500	0.003500	0.003250	0.003250	-7.143%	108,624	-99.969%
2024-07-15	0.003000	0.003500	0.003000	0.003500	0.000%	133,850	-99.971%
2024-07-12	0.003240	0.003500	0.003000	0.003500	+7.692%	532,000	-99.971%
2024-07-11	0.003300	0.003300	0.002800	0.003250	-1.515%	161,500	-99.969%
2024-07-10	0.003300	0.003300	0.003150	0.003300	+3.125%	142,856	-99.970%
2024-07-09	0.003200	0.003200	0.003000	0.003200	0.000%	801,700	-99.969%
2024-07-08	0.003550	0.003550	0.003200	0.003200	-12.329%	370,400	-99.969%
2024-07-05	0.003650	0.003650	0.003650	0.003650	+4.286%	12,000	-99.973%
2024-07-03	0.003750	0.003750	0.003500	0.003500	-5.405%	37,000	-99.971%
2024-07-02	0.003700	0.003800	0.003550	0.003700	+8.824%	1,520,000	-99.973%
2024-07-01	0.003000	0.003700	0.003000	0.003400	-8.108%	364,415	-99.971%
2024-06-27	0.003700	0.003750	0.003700	0.003700	0.000%	42,600	-99.973%
2024-06-26	0.003340	0.003800	0.003000	0.003700	+5.714%	123,000	-99.973%
2024-06-25	0.003400	0.003800	0.003000	0.003500	+2.941%	631,605	-99.971%
2024-06-24	0.003900	0.003900	0.003400	0.003400	-2.857%	29,777	-99.971%
2024-06-21	0.003500	0.003600	0.003500	0.003500	-10.256%	86,000	-99.971%
2024-06-20	0.003900	0.004100	0.003100	0.003900	+2.632%	1,856,479	-99.974%
2024-06-17	0.003800	0.003800	0.003600	0.003800	-5.590%	418,725	-99.974%
2024-06-14	0.003950	0.004025	0.003950	0.004025	-1.829%	21,000	-99.975%
2024-06-13	0.003900	0.004100	0.003500	0.004100	+4.592%	545,300	-99.976%
2024-06-12	0.003700	0.004200	0.003700	0.003920	+3.158%	64,400	-99.974%
2024-06-11	0.003560	0.003800	0.003560	0.003800	-2.564%	100,100	-99.974%
2024-06-10	0.003600	0.003900	0.003600	0.003900	+4.278%	172,000	-99.974%
2024-06-07	0.003750	0.003750	0.003300	0.003740	-0.267%	135,000	-99.973%
2024-06-06	0.003600	0.004000	0.003100	0.003750	+7.143%	919,894	-99.973%
2024-06-05	0.003400	0.003500	0.003400	0.003500	-7.652%	3,064,250	-99.971%
2024-06-04	0.004300	0.004300	0.003790	0.003790	+2.432%	65,800	-99.974%
2024-06-03	0.003900	0.003900	0.003640	0.003700	-10.843%	48,500	-99.973%
2024-05-31	0.003900	0.004150	0.003850	0.004150	+6.410%	231,363	-99.976%
2024-05-30	0.003900	0.003900	0.003850	0.003900	0.000%	51,302	-99.974%
2024-05-29	0.003650	0.003900	0.003650	0.003900	+8.333%	105,220	-99.974%
2024-05-28	0.003100	0.004400	0.003100	0.003600	-18.182%	596,300	-99.972%
2024-05-24	0.004300	0.004400	0.003600	0.004400	+4.762%	298,967	-99.977%
2024-05-23	0.004400	0.004400	0.003840	0.004200	+7.692%	221,258	-99.976%
2024-05-22	0.004400	0.004400	0.003580	0.003900	-7.143%	83,450	-99.974%
2024-05-21	0.003750	0.004200	0.003740	0.004200	+5.000%	434,940	-99.976%
2024-05-20	0.004000	0.004000	0.004000	0.004000	0.000%	110	-99.975%
2024-05-17	0.003700	0.004000	0.003700	0.004000	+2.564%	8,300	-99.975%
2024-05-16	0.003690	0.003900	0.003690	0.003900	0.000%	362,500	-99.974%
2024-05-15	0.003900	0.003900	0.003900	0.003900	+4.000%	90,000	-99.974%
2024-05-14	0.004200	0.004200	0.003000	0.003750	-10.714%	646,355	-99.973%
2024-05-13	0.004100	0.004200	0.003800	0.004200	+3.704%	71,721	-99.976%
2024-05-10	0.004040	0.004050	0.004040	0.004050	-1.220%	25,550	-99.975%
2024-05-09	0.004200	0.004200	0.004070	0.004100	-2.381%	103,149	-99.976%
2024-05-08	0.003800	0.004200	0.003550	0.004200	+16.022%	657,000	-99.976%
2024-05-07	0.003720	0.003720	0.003000	0.003620	-2.162%	971,838	-99.972%
2024-05-06	0.003700	0.003700	0.003600	0.003700	-7.500%	583,041	-99.973%
2024-05-03	0.003800	0.004000	0.003700	0.004000	+5.263%	500,700	-99.975%
2024-05-02	0.004025	0.004200	0.003800	0.003800	-9.524%	177,500	-99.974%
2024-05-01	0.004080	0.004200	0.004080	0.004200	+6.061%	32,500	-99.976%
2024-04-30	0.004200	0.004200	0.003800	0.003960	-5.714%	99,150	-99.975%
2024-04-29	0.003900	0.004200	0.003900	0.004200	0.000%	85,300	-99.976%
2024-04-26	0.004050	0.004200	0.004050	0.004200	+13.514%	6,000	-99.976%
2024-04-25	0.003600	0.003900	0.003600	0.003700	-11.905%	18,230	-99.973%
2024-04-24	0.003900	0.004200	0.003900	0.004200	0.000%	74,500	-99.976%
2024-04-23	0.004100	0.004200	0.003500	0.004200	0.000%	466,250	-99.976%
2024-04-22	0.004200	0.004200	0.003750	0.004200	+1.205%	457,500	-99.976%
2024-04-19	0.004170	0.004200	0.004100	0.004150	-1.190%	132,200	-99.976%
2024-04-18	0.004200	0.004200	0.004140	0.004200	0.000%	298,940	-99.976%
2024-04-17	0.003900	0.004200	0.003900	0.004200	+7.692%	949,562	-99.976%
2024-04-16	0.003600	0.003900	0.003600	0.003900	+8.333%	265,501	-99.974%
2024-04-15	0.003600	0.003600	0.003500	0.003600	-4.762%	423,102	-99.972%
2024-04-12	0.004000	0.004000	0.003600	0.003780	+0.532%	278,400	-99.974%
2024-04-11	0.003900	0.003900	0.003600	0.003760	-6.000%	61,000	-99.973%
2024-04-10	0.004000	0.004400	0.003940	0.004000	-3.614%	109,500	-99.975%
2024-04-09	0.003500	0.004150	0.003500	0.004150	+6.410%	548,569	-99.976%
2024-04-08	0.003900	0.003900	0.003100	0.003900	+2.632%	465,276	-99.974%
2024-04-05	0.003800	0.003800	0.003000	0.003800	-2.564%	949,141	-99.974%
2024-04-04	0.003800	0.003900	0.003750	0.003900	0.000%	608,366	-99.974%
2024-04-03	0.004100	0.004100	0.003300	0.003900	-4.878%	669,733	-99.974%
2024-04-02	0.003800	0.004100	0.003600	0.004100	-4.651%	3,546,622	-99.976%
2024-04-01	0.004100	0.004300	0.004100	0.004300	+4.878%	10,000	-99.977%
2024-03-28	0.004220	0.004400	0.004000	0.004100	0.000%	271,000	-99.976%
2024-03-27	0.004500	0.004500	0.003800	0.004100	-10.870%	369,750	-99.976%
2024-03-26	0.004600	0.004600	0.004200	0.004600	+6.977%	55,500	-99.978%
2024-03-25	0.004750	0.004750	0.004300	0.004300	+2.381%	359,900	-99.977%
2024-03-22	0.004900	0.004925	0.004200	0.004200	-8.696%	523,238	-99.976%
2024-03-21	0.005200	0.005200	0.004600	0.004600	-11.538%	56,500	-99.978%
2024-03-20	0.004800	0.005400	0.004650	0.005200	+8.333%	527,700	-99.981%
2024-03-19	0.004500	0.004800	0.004500	0.004800	+11.628%	531,200	-99.979%
2024-03-18	0.004600	0.004750	0.004100	0.004300	-4.972%	986,210	-99.977%
2024-03-15	0.004300	0.004600	0.004300	0.004525	-0.549%	113,592	-99.978%
2024-03-14	0.004500	0.004800	0.004300	0.004550	-5.208%	1,203,121	-99.978%
2024-03-13	0.005000	0.005000	0.004300	0.004800	-4.000%	2,231,395	-99.979%
2024-03-12	0.004500	0.005000	0.004200	0.005000	+5.820%	3,377,450	-99.980%
2024-03-11	0.004900	0.004900	0.004300	0.004725	+7.386%	327,000	-99.979%
2024-03-08	0.004380	0.004500	0.004240	0.004400	-2.655%	2,210,468	-99.977%
2024-03-07	0.005240	0.005240	0.004520	0.004520	-11.719%	418,500	-99.978%
2024-03-06	0.005400	0.005450	0.004700	0.005120	-1.538%	648,529	-99.980%
2024-03-05	0.005400	0.005400	0.005200	0.005200	-3.704%	109,800	-99.981%
2024-03-04	0.005200	0.005400	0.005200	0.005400	+1.887%	743,985	-99.981%
2024-03-01	0.005000	0.005400	0.005000	0.005300	+6.000%	403,335	-99.981%
2024-02-29	0.005000	0.005000	0.004800	0.005000	0.000%	172,100	-99.980%
2024-02-28	0.005300	0.005300	0.004800	0.005000	-5.660%	1,537,949	-99.980%
2024-02-27	0.005400	0.005400	0.005300	0.005300	+3.113%	105,000	-99.981%
2024-02-26	0.005200	0.005275	0.004900	0.005140	-4.815%	17,426	-99.981%
2024-02-23	0.004900	0.005400	0.004900	0.005400	+10.204%	808,000	-99.981%
2024-02-22	0.004825	0.005800	0.004825	0.004900	+6.522%	1,338,915	-99.980%
2024-02-21	0.005000	0.005000	0.004600	0.004600	-8.000%	1,113,250	-99.978%
2024-02-20	0.004500	0.005100	0.004500	0.005000	0.000%	471,350	-99.980%
2024-02-16	0.005090	0.005090	0.005000	0.005000	0.000%	787,727	-99.980%
2024-02-15	0.004500	0.005000	0.004500	0.005000	0.000%	2,820,000	-99.980%
2024-02-14	0.004700	0.005000	0.004500	0.005000	0.000%	2,240,350	-99.980%
2024-02-13	0.005000	0.005000	0.004850	0.005000	-1.961%	143,650	-99.980%
2024-02-12	0.005100	0.005100	0.005100	0.005100	+7.368%	3,000	-99.980%
2024-02-09	0.005500	0.005500	0.004500	0.004750	-5.000%	607,792	-99.979%
2024-02-08	0.005600	0.005600	0.005000	0.005000	0.000%	20,250	-99.980%
2024-02-07	0.004750	0.005000	0.004500	0.005000	+5.263%	685,082	-99.980%
2024-02-06	0.005600	0.005600	0.004500	0.004750	-5.000%	115,000	-99.979%
2024-02-05	0.005800	0.005800	0.004400	0.005000	-13.793%	337,000	-99.980%
2024-02-02	0.005300	0.005800	0.005200	0.005800	+20.833%	463,447	-99.983%

.dark-mode .JCWzRT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JCWzRT{ color: #333333; background-color: white; border: 2px solid #333333; }CBNTC-BOND SYSTEMS INCstock OTC

CBNT
C-BOND SYSTEMS INC
stock OTC