Cardiac Biotech Solutions Inc. (CBSC)
OTCMKTS · Delayed Price · Currency is USD
0.0305
0.00 (0.00%)
At close: Jan 20, 2026
Cardiac Biotech Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | -1.64% | - |
| Jan 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.29% | 10,000 |
| Jan 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 16.44% | 6,015 |
| Jan 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -11.52% | 6,060 |
| Jan 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.43% | 22,150 |
| Jan 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.94% | 4,896 |
| Jan 9, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -22.11% | 15,000 |
| Jan 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 9,000 |
| Jan 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.51% | 9,000 |
| Jan 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.00% | 7,986 |
| Jan 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.50% | 126,248 |
| Dec 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 13.71% | 33,098 |
| Dec 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 25,000 |
| Dec 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.14% | 25,000 |
| Dec 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 12.00% | 10,000 |
| Dec 23, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.02 | -10.71% | 264,002 |
| Dec 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.67% | 34,999 |
| Dec 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -25.00% | 164,998 |
| Dec 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 59.36% | 16,970 |
| Dec 11, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -30.28% | 6,005 |
| Dec 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -10.00% | 39,997 |
| Nov 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 15,000 |
| Nov 18, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -19.35% | 28,000 |
| Nov 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 16.98% | 15,010 |
| Nov 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 6.00% | 900 |
| Nov 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.26% | 10,000 |
| Nov 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 18.75% | 99,990 |
| Nov 10, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 125,999 |
| Nov 7, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -15.12% | 125,000 |
| Nov 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -14.71% | 20,000 |
| Nov 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.21% | 1,100 |
| Nov 3, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -12.05% | 80,000 |
| Oct 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.57% | 200 |
| Oct 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 6.43% | 20,000 |
| Oct 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.00% | 1,400 |
| Oct 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.68% | 266,775 |
| Oct 22, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -13.47% | 64,900 |
| Oct 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.66% | 10,000 |
| Oct 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.40% | 9,300 |
| Oct 6, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 135,500 |
| Oct 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 7.76% | 35,000 |
| Oct 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -6.64% | 14,999 |
| Sep 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 36.16% | 44,949 |
| Sep 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.93% | 63,487 |
| Sep 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.00% | 9,998 |
| Sep 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.26% | 10,000 |
| Sep 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.00% | 2,499 |
| Sep 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 60,000 |
| Sep 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 33,750 |
| Sep 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,200 |