Cardiac Biotech Solutions Inc. (CBSC)
OTCMKTS · Delayed Price · Currency is USD
0.0398
+0.0008 (2.05%)
Jun 2, 2026, 9:48 AM EST
Cardiac Biotech Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 23.12% | 4,999 |
| May 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.67% | 25,000 |
| May 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.25% | 29,733 |
| May 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.66% | 22,500 |
| May 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.97% | 58,074 |
| May 14, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -23.08% | 98,700 |
| May 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.30% | 110,000 |
| May 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.75% | 10,000 |
| May 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 6,400 |
| May 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.76% | 9,000 |
| May 1, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 22.15% | 39,267 |
| Apr 30, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 8.33% | 20,200 |
| Apr 28, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -25.00% | 151,085 |
| Apr 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.37% | 110,825 |
| Apr 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.31% | 100 |
| Apr 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 6.30% | 17,500 |
| Apr 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.93% | 41,000 |
| Apr 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 11.11% | 12,500 |
| Apr 8, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 20.00% | 60,000 |
| Apr 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.33% | 5,057 |
| Mar 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.33% | 10,834 |
| Mar 26, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -0.33% | 45,000 |
| Mar 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 32.60% | 20,000 |
| Mar 24, 2026 | 0.04 | 0.04 | 0.02 | 0.02 | 0.02 | -43.25% | 92,500 |
| Mar 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 8,700 |
| Mar 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.42% | 2,000 |
| Mar 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.36% | 100 |
| Mar 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 13,000 |
| Mar 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 25,000 |
| Feb 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -32.20% | 211,999 |
| Feb 19, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 8,500 |
| Feb 18, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.55% | 39,961 |
| Feb 11, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.18% | 1,100 |
| Feb 9, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.63% | 1,000 |
| Feb 5, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.33% | 2,500 |
| Feb 3, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.45% | 35,539 |
| Feb 2, 2026 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | 75.76% | 262,714 |
| Jan 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.00% | 20,000 |
| Jan 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.61% | 4,500 |
| Jan 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.32% | 10,000 |
| Jan 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 16.56% | 6,015 |
| Jan 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -11.61% | 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 | -22.01% | 15,000 |
| Jan 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.06% | 9,000 |
| Jan 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.44% | 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 | 0.63% | 126,248 |
| Dec 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 13.57% | 33,098 |