Cardiac Biotech Solutions Inc. (CBSC)
OTCMKTS
· Delayed Price · Currency is USD
0.0430
-0.0010 (-2.27%)
Jul 3, 2025, 11:48 AM EDT
Cardiac Biotech Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 22,500 |
| Jul 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jul 1, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -8.37% | 104,101 |
| Jun 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.71% | 58,500 |
| Jun 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.82% | 45,010 |
| Jun 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jun 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jun 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jun 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 900 |
| Jun 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jun 18, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 24.13% | 16,300 |
| Jun 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jun 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -8.80% | 5,000 |
| Jun 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jun 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jun 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 9.65% | 100 |
| Jun 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jun 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.25% | 10,000 |
| Jun 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jun 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -19.24% | 1,000 |
| Jun 4, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 6.19% | 22,030 |
| Jun 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 9.00% | 7,735 |
| Jun 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.20% | 12,000 |
| May 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| May 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 20,000 |
| May 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -16.25% | 15,000 |
| May 27, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 18.92% | 51,750 |
| May 23, 2025 | 0.04 | 0.08 | 0.04 | 0.05 | 0.05 | 12.30% | 126,000 |
| May 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 11.75% | 1,000 |
| May 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 17.99% | 30,000 |
| May 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| May 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| May 15, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -8.38% | 50,100 |
| May 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.13% | 10,000 |
| May 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 40 |
| May 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 7, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 29.57% | 60,000 |
| May 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.39% | 10,000 |
| May 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.04% | 10,000 |
| May 2, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -15.44% | 21,000 |
| May 1, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 20,000 |
| Apr 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 13.43% | 2,000 |
| Apr 28, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -11.84% | 153,000 |
| Apr 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,100 |
| Apr 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 56.92% | 10,000 |