Skip to main content

Cardio Diagnostics Holdings Inc. - Common stock (NQ: CDIO )

0.7000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 0.7150 0.7299 0.6833 0.7000 192,054 -0.02(-2.10%)
May 22, 2024 0.7200 0.7600 0.7000 0.7150 313,466 +0.02(+2.14%)
May 21, 2024 0.7000 0.7299 0.6800 0.7000 270,888 +0.01(+1.43%)
May 20, 2024 0.7339 0.7350 0.6723 0.6901 272,564 -0.04(-5.47%)
May 17, 2024 0.8200 0.8399 0.6900 0.7300 652,913 -0.11(-12.99%)
May 16, 2024 0.8700 0.8900 0.8121 0.8390 187,975 -0.01(-0.92%)
May 15, 2024 0.7960 0.9000 0.7800 0.8468 470,746 +0.03(+4.09%)
May 14, 2024 0.8700 0.8939 0.7909 0.8135 743,259 -0.08(-9.11%)
May 13, 2024 0.9800 1.050 0.8336 0.8950 5,236,921 -0.01(-1.13%)
May 10, 2024 0.7421 1.120 0.7300 0.9052 10,120,070 +0.18(+24.41%)
May 09, 2024 0.7200 0.7500 0.6928 0.7276 105,009 -0.01(-0.93%)
May 08, 2024 0.7350 0.7505 0.6900 0.7344 110,284 +0.01(+1.93%)
May 07, 2024 0.7500 0.7800 0.7010 0.7205 137,413 -0.01(-1.57%)
May 06, 2024 0.7900 0.8050 0.7302 0.7320 271,976 -0.03(-4.54%)
May 03, 2024 0.7000 0.8100 0.6960 0.7668 607,667 +0.07(+10.35%)
May 02, 2024 0.7000 0.7000 0.6800 0.6949 62,506 -0.00(-0.44%)
May 01, 2024 0.6900 0.7000 0.6650 0.6980 144,872 +0.01(+1.90%)
Apr 30, 2024 0.7000 0.7095 0.6212 0.6850 327,450 -0.01(-2.14%)
Apr 29, 2024 0.6900 0.7310 0.6800 0.7000 544,419 +0.01(+1.45%)
Apr 26, 2024 0.7300 0.7399 0.6500 0.6900 449,811 -0.03(-4.49%)
Apr 25, 2024 0.7500 0.7650 0.7110 0.7224 305,884 -0.03(-3.68%)
Apr 24, 2024 0.7500 0.7900 0.7301 0.7500 117,609 -0.00(-0.20%)
Apr 23, 2024 0.8000 0.8200 0.7340 0.7515 259,584 +0.00(+0.33%)
Apr 22, 2024 0.8700 0.9100 0.7483 0.7490 910,642 -0.12(-13.91%)
Apr 19, 2024 1.040 1.045 0.8500 0.8700 696,144 -0.22(-20.18%)
Apr 18, 2024 1.010 1.090 1.000 1.090 86,475 +0.07(+6.86%)
Apr 17, 2024 1.010 1.050 1.000 1.020 71,670 -0.01(-0.97%)
Apr 16, 2024 1.010 1.050 1.000 1.030 114,344 +0.03(+3.26%)
Apr 15, 2024 1.110 1.130 0.9900 0.9975 293,689 -0.11(-10.14%)
Apr 12, 2024 1.100 1.130 1.060 1.110 164,276 +0.03(+2.78%)
Apr 11, 2024 1.110 1.189 1.060 1.080 111,713 -0.05(-4.42%)
Apr 10, 2024 1.100 1.170 1.090 1.130 110,155 -0.01(-0.88%)
Apr 09, 2024 1.140 1.160 1.100 1.140 158,149 +0.03(+2.70%)
Apr 08, 2024 1.130 1.152 1.090 1.110 145,563 -0.01(-0.89%)
Apr 05, 2024 1.230 1.248 1.110 1.120 310,421 -0.09(-7.44%)
Apr 04, 2024 1.230 1.345 1.180 1.210 652,793 +0.00(+0.00%)
Apr 03, 2024 1.050 1.250 1.030 1.210 556,681 +0.18(+17.48%)
Apr 02, 2024 1.290 1.330 0.9009 1.030 1,372,062 -0.36(-25.90%)
Apr 01, 2024 1.390 1.430 1.370 1.390 97,989 -0.03(-2.11%)
Mar 28, 2024 1.370 1.410 1.410 1.420 289,605 +0.05(+3.65%)
Mar 27, 2024 1.320 1.400 1.290 1.370 122,803 +0.02(+1.48%)
Mar 26, 2024 1.370 1.420 1.320 1.350 197,058 +0.03(+2.27%)
Mar 25, 2024 1.360 1.400 1.240 1.320 191,619 -0.06(-4.35%)
Mar 22, 2024 1.470 1.490 1.350 1.380 267,070 -0.09(-6.12%)
Mar 21, 2024 1.260 1.580 1.210 1.470 896,426 +0.23(+18.55%)
Mar 20, 2024 1.250 1.270 1.200 1.240 191,222 -0.03(-2.36%)
Mar 19, 2024 1.300 1.340 1.260 1.270 135,380 -0.02(-1.55%)
Mar 18, 2024 1.260 1.340 1.240 1.290 195,767 +0.03(+2.38%)
Mar 15, 2024 1.310 1.360 1.260 1.260 292,382 -0.05(-3.82%)
Mar 14, 2024 1.380 1.390 1.310 1.310 131,695 -0.08(-5.76%)
Mar 13, 2024 1.330 1.450 1.330 1.390 259,327 +0.01(+0.72%)
Mar 12, 2024 1.370 1.410 1.350 1.380 134,449 -0.02(-1.43%)
Mar 11, 2024 1.390 1.470 1.380 1.400 237,934 +0.03(+2.19%)
Mar 08, 2024 1.500 1.500 1.310 1.370 370,910 -0.11(-7.43%)
Mar 07, 2024 1.510 1.530 1.450 1.480 294,974 -0.06(-3.90%)
Mar 06, 2024 1.700 1.720 1.500 1.540 561,552 -0.03(-2.22%)
Mar 05, 2024 1.400 1.640 1.350 1.575 1,101,316 +0.28(+22.09%)
Mar 04, 2024 1.790 1.790 1.200 1.290 1,639,645 -0.47(-26.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.