Cardiac Biotech Solutions Inc. (CBSC)
OTCMKTS · Delayed Price · Currency is USD
0.0400
+0.0020 (5.26%)
Aug 24, 2026, 3:37 PM EST
Cardiac Biotech Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.26% | 99,290 |
| Aug 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.56% | 10,700 |
| Aug 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 10.12% | 22,300 |
| Aug 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 100 |
| Aug 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -12.70% | 200 |
| Aug 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 55.39% | 23,351 |
| Aug 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -18.44% | 100 |
| Aug 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.50% | 100 |
| Jul 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 34,700 |
| Jul 8, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -24.62% | 71,201 |
| Jul 2, 2026 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 32.67% | 71,300 |
| Jul 1, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 100,200 |
| Jun 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.00% | 15,000 |
| Jun 29, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -6.81% | 530 |
| Jun 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.03 | -0.03% | 4,000 |
| Jun 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.17% | 100 |
| Jun 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.50% | 1,250 |
| Jun 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.52% | 30,000 |
| 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 |