QQQ   282.16 (+3.16%)
AAPL   145.98 (+2.48%)
MSFT   248.99 (+3.43%)
META   140.80 (+1.58%)
GOOGL   101.79 (+3.19%)
AMZN   121.51 (+4.86%)
TSLA   248.90 (+2.68%)
NVDA   131.40 (+5.02%)
NIO   16.66 (+7.55%)
BABA   84.29 (+4.77%)
AMD   68.11 (+3.03%)
T   16.04 (+0.88%)
MU   54.18 (+4.76%)
CGC   3.15 (+8.25%)
F   12.31 (+7.32%)
GE   67.49 (+6.12%)
DIS   101.18 (+4.17%)
AMC   8.09 (+17.59%)
PYPL   92.86 (+6.52%)
PFE   44.34 (+0.45%)
NFLX   238.68 (-0.15%)
QQQ   282.16 (+3.16%)
AAPL   145.98 (+2.48%)
MSFT   248.99 (+3.43%)
META   140.80 (+1.58%)
GOOGL   101.79 (+3.19%)
AMZN   121.51 (+4.86%)
TSLA   248.90 (+2.68%)
NVDA   131.40 (+5.02%)
NIO   16.66 (+7.55%)
BABA   84.29 (+4.77%)
AMD   68.11 (+3.03%)
T   16.04 (+0.88%)
MU   54.18 (+4.76%)
CGC   3.15 (+8.25%)
F   12.31 (+7.32%)
GE   67.49 (+6.12%)
DIS   101.18 (+4.17%)
AMC   8.09 (+17.59%)
PYPL   92.86 (+6.52%)
PFE   44.34 (+0.45%)
NFLX   238.68 (-0.15%)
QQQ   282.16 (+3.16%)
AAPL   145.98 (+2.48%)
MSFT   248.99 (+3.43%)
META   140.80 (+1.58%)
GOOGL   101.79 (+3.19%)
AMZN   121.51 (+4.86%)
TSLA   248.90 (+2.68%)
NVDA   131.40 (+5.02%)
NIO   16.66 (+7.55%)
BABA   84.29 (+4.77%)
AMD   68.11 (+3.03%)
T   16.04 (+0.88%)
MU   54.18 (+4.76%)
CGC   3.15 (+8.25%)
F   12.31 (+7.32%)
GE   67.49 (+6.12%)
DIS   101.18 (+4.17%)
AMC   8.09 (+17.59%)
PYPL   92.86 (+6.52%)
PFE   44.34 (+0.45%)
NFLX   238.68 (-0.15%)
QQQ   282.16 (+3.16%)
AAPL   145.98 (+2.48%)
MSFT   248.99 (+3.43%)
META   140.80 (+1.58%)
GOOGL   101.79 (+3.19%)
AMZN   121.51 (+4.86%)
TSLA   248.90 (+2.68%)
NVDA   131.40 (+5.02%)
NIO   16.66 (+7.55%)
BABA   84.29 (+4.77%)
AMD   68.11 (+3.03%)
T   16.04 (+0.88%)
MU   54.18 (+4.76%)
CGC   3.15 (+8.25%)
F   12.31 (+7.32%)
GE   67.49 (+6.12%)
DIS   101.18 (+4.17%)
AMC   8.09 (+17.59%)
PYPL   92.86 (+6.52%)
PFE   44.34 (+0.45%)
NFLX   238.68 (-0.15%)
OTCMKTS:CBSC

CB Scientific - CBSC Stock Chart & Stock Price History

$0.19
0.00 (0.00%)
(As of 10/3/2022 12:00 AM ET)
Add
Compare
Today's Range
$0.19
$0.19
50-Day Range
$0.14
$0.27
52-Week Range
$0.11
$0.95
Volume
N/A
Average Volume
18,076 shs
Market Capitalization
$22.71 million
P/E Ratio
N/A
Dividend Yield
N/A
Price Target
N/A

CB Scientific Stock Price Performance

5 Day
Performance
0.00%
1 Month
Performance
-23.97%
3 Month
Performance
+11.76%
Year-To-Date
Performance
-70.77%
1 Year
Performance
-12.44%

CBSC Stock Chart for Tuesday, October, 4, 2022

CB Scientific Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/29/2022$0.19$0.19$0.20$0.194,658 shs$22.71 million
09/28/2022$0.20$0.19
-4.04%
$0.20$0.194,658 shs$22.71 million
09/27/2022$0.20$0.20
-1.00%
$0.20$0.20500 shs$23.67 million
09/26/2022$0.20$0.20$0.20$0.202,500 shs$23.91 million
09/23/2022$0.20$0.20$0.20$0.1975,400 shs$23.91 million
09/22/2022$0.15$0.20
+33.33%
$0.20$0.1875,400 shs$23.91 million
09/21/2022$0.14$0.15
+9.49%
$0.15$0.1533,100 shs$17.81 million
09/20/2022$0.19$0.14
-27.89%
$0.17$0.1375,200 shs$16.26 million
09/15/2022$0.21$0.19
-9.52%
$0.20$0.1920,700 shs$22.55 million
09/13/2022$0.21$0.21$0.21$0.171,300 shs$24.93 million
09/12/2022$0.19$0.21
+10.53%
$0.21$0.171,300 shs$24.93 million
09/09/2022$0.20$0.19
-5.47%
$0.20$0.1929,700 shs$22.55 million
09/08/2022$0.23$0.20
-12.61%
$0.24$0.2077,455 shs$23.46 million
09/07/2022$0.23$0.23$0.23$0.2329,899 shs$26.84 million
09/06/2022$0.25$0.23
-7.96%
$0.23$0.2329,899 shs$26.84 million
09/05/2022$0.25$0.25$0.25$0.235,600 shs$29.16 million
09/02/2022$0.23$0.25
+8.65%
$0.25$0.235,601 shs$29.16 million
09/01/2022$0.25$0.23
-8.00%
$0.23$0.2352,399 shs$26.84 million
08/31/2022$0.25$0.25$0.25$0.2376,014 shs$29.17 million
08/30/2022$0.25$0.25$0.25$0.256,168 shs$29.17 million
08/29/2022$0.22$0.25
+13.64%
$0.25$0.246,168 shs$29.17 million
08/26/2022$0.27$0.22
-17.91%
$0.25$0.2260,187 shs$25.67 million
08/25/2022$0.25$0.27
+7.20%
$0.30$0.2569,700 shs$31.28 million
08/24/2022$0.24$0.25
+4.17%
$0.25$0.2413,567 shs$28.65 million
08/23/2022$0.20$0.24
+23.08%
$0.27$0.20142,113 shs$27.50 million
08/22/2022$0.19$0.20
+2.63%
$0.20$0.1955,000 shs$22.35 million
08/19/2022$0.19$0.19$0.20$0.1871,568 shs$21.77 million
08/18/2022$0.19$0.19$0.19$0.1985,000 shs$21.77 million
08/17/2022$0.20$0.19
-2.56%
$0.20$0.19149,500 shs$21.77 million
08/16/2022$0.18$0.20
+8.33%
$0.20$0.1898,907 shs$21.96 million
08/10/2022$0.18$0.18$0.18$0.1868,400 shs$20.27 million
08/09/2022$0.19$0.18
-2.70%
$0.18$0.1868,400 shs$20.27 million
08/08/2022$0.18$0.19
+2.78%
$0.19$0.1642,600 shs$20.83 million
08/05/2022$0.18$0.18$0.18$0.1830,000 shs$20.27 million
08/04/2022$0.18$0.18$0.18$0.1611,600 shs$20.27 million
08/03/2022$0.19$0.18
-2.70%
$0.19$0.189,800 shs$20.27 million
08/02/2022$0.18$0.19
+5.71%
$0.19$0.19500 shs$20.83 million
08/01/2022$0.18$0.18
-2.78%
$0.18$0.185,658 shs$19.71 million
07/29/2022$0.18$0.18$0.18$0.1811,000 shs$20.27 million
07/28/2022$0.18$0.18$0.18$0.1712,200 shs$20.27 million
07/27/2022$0.18$0.18$0.18$0.1830,000 shs$20.27 million
07/26/2022$0.20$0.18
-8.63%
$0.18$0.1860,000 shs$20.27 million
07/25/2022$0.20$0.20$0.20$0.204,100 shs$22.18 million
07/22/2022$0.18$0.20
+9.44%
$0.20$0.204,105 shs$22.18 million
07/21/2022$0.18$0.18
+1.81%
$0.19$0.17111,100 shs$20.27 million
07/20/2022$0.18$0.18
-1.78%
$0.18$0.1860,600 shs$19.91 million
07/19/2022$0.18$0.18$0.18$0.1860,000 shs$20.27 million
07/18/2022$0.18$0.18$0.19$0.1852,500 shs$20.27 million
07/15/2022$0.18$0.18$0.18$0.1870,000 shs$20.27 million
07/14/2022$0.17$0.18
+5.88%
$0.18$0.1830,000 shs$20.27 million
07/12/2022$0.17$0.17$0.17$0.175,000 shs$19.14 million
07/11/2022$0.17$0.17$0.17$0.175,000 shs$19.14 million
07/08/2022$0.18$0.17
-5.45%
$0.17$0.1750,000 shs$19.14 million
07/07/2022$0.17$0.18
+5.76%
$0.18$0.182,000 shs$20.25 million
07/06/2022$0.17$0.17$0.18$0.1739,968 shs$19.14 million
07/05/2022$0.17$0.17$0.17$0.1739,900 shs$19.14 million
07/04/2022$0.17$0.17$0.17$0.1739,900 shs$19.14 million
This page (OTCMKTS:CBSC) was last updated on 10/4/2022 by MarketBeat.com Staff

MarketBeat Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau MarketBeat is rated as Great on TrustPilot

© American Consumer News, LLC dba MarketBeat® 2010-2022. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | contact@marketbeat.com | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Privacy Policy | Do Not Sell My Information | RSS Feeds

© 2022 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see Barchart's disclaimer.