Cardiac Biotech Solutions Inc. (CBSC)
OTCMKTS
· Delayed Price · Currency is USD
0.0450
-0.0050 (-10.00%)
May 29, 2025, 10:01 AM EDT
Cardiac Biotech Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -15.67% | 14,400 |
| Apr 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4,000 |
| Apr 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 69,900 |
| Apr 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,000 |
| Apr 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -25.00% | 32,000 |
| Apr 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,000 |
| Apr 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 12.39% | 1,000 |
| Apr 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -20.91% | 5,000 |
| Apr 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.46% | 51,000 |
| Apr 8, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 91.89% | 151,000 |
| Apr 7, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -26.00% | 210,150 |
| Apr 4, 2025 | 0.03 | 0.04 | 0.02 | 0.04 | 0.04 | -20.99% | 108,500 |
| Apr 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 22.71% | 90,700 |
| Apr 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -9.75% | 163,000 |
| Apr 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -15.25% | 2,300 |
| Mar 31, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.60% | 37,500 |
| Mar 28, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 25.00% | 121,000 |
| Mar 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 21.21% | 55,000 |
| Mar 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 24, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 6.45% | 102,500 |
| Mar 21, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.93% | 41,100 |
| Mar 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.56% | 100 |
| Mar 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |