Skip to main content

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

1.420 +0.050 (+3.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 2.350 2.360 2.000 2.040 2,807,719 -0.35(-14.64%)
Nov 29, 2023 2.580 2.670 2.250 2.390 3,911,944 +0.00(+0.00%)
Nov 28, 2023 2.290 2.970 2.290 2.390 14,580,914 +0.13(+5.75%)
Nov 27, 2023 2.000 2.470 1.920 2.260 6,724,606 +0.26(+13.00%)
Nov 24, 2023 2.120 2.139 1.810 2.000 3,265,723 -0.19(-8.68%)
Nov 22, 2023 2.310 2.600 2.100 2.190 10,720,324 -0.12(-5.19%)
Nov 21, 2023 2.030 2.720 1.740 2.310 39,411,612 +0.10(+4.52%)
Nov 20, 2023 1.460 2.410 1.260 2.210 142,011,056 +1.22(+123.23%)
Nov 17, 2023 1.020 1.110 0.9400 0.9900 1,794,348 -0.01(-1.00%)
Nov 16, 2023 1.000 1.140 1.000 1.000 1,653,494 -0.06(-5.66%)
Nov 15, 2023 1.010 1.160 0.9600 1.060 2,851,213 +0.00(+0.00%)
Nov 14, 2023 1.170 1.220 0.9500 1.060 5,982,797 -0.06(-5.36%)
Nov 13, 2023 1.060 1.240 1.010 1.120 8,766,786 +0.10(+9.80%)
Nov 10, 2023 0.9100 1.240 0.9100 1.020 17,167,172 +0.11(+12.09%)
Nov 09, 2023 1.240 1.350 0.8701 0.9100 17,708,590 -0.46(-33.82%)
Nov 08, 2023 1.520 1.820 1.230 1.375 87,344,120 -0.00(-0.36%)
Nov 07, 2023 0.7200 1.740 0.6420 1.380 147,514,064 +0.70(+102.94%)
Nov 06, 2023 0.4400 0.7750 0.4431 0.6800 102,875,112 +0.31(+81.62%)
Nov 03, 2023 0.3600 0.4500 0.3210 0.3744 10,515,792 -0.00(-0.13%)
Nov 02, 2023 0.2968 0.3749 0.2800 0.3749 12,659,667 +0.06(+19.51%)
Nov 01, 2023 0.3030 0.3252 0.2761 0.3137 15,325,838 +0.01(+4.01%)
Oct 31, 2023 0.2821 0.3940 0.2728 0.3016 148,981,408 +0.09(+41.46%)
Oct 30, 2023 0.2022 0.2295 0.1976 0.2132 1,881,311 -0.02(-6.86%)
Oct 27, 2023 0.2086 0.2300 0.2012 0.2289 2,321,298 +0.01(+3.72%)
Oct 26, 2023 0.1968 0.2817 0.1710 0.2207 7,380,785 +0.02(+10.35%)
Oct 25, 2023 0.2200 0.2289 0.1875 0.2000 483,127 -0.01(-6.98%)
Oct 24, 2023 0.2120 0.2299 0.2050 0.2150 746,610 -0.02(-6.52%)
Oct 23, 2023 0.2420 0.2431 0.2100 0.2300 1,425,305 -0.03(-10.33%)
Oct 20, 2023 0.2900 0.3029 0.2450 0.2565 1,805,496 -0.03(-10.00%)
Oct 19, 2023 0.2645 0.3600 0.2645 0.2850 10,654,482 +0.03(+13.10%)
Oct 18, 2023 0.2532 0.2798 0.2500 0.2520 1,472,981 -0.01(-3.45%)
Oct 17, 2023 0.2605 0.2790 0.2500 0.2610 657,438 +0.00(+0.38%)
Oct 16, 2023 0.2570 0.2790 0.2312 0.2600 411,463 -0.00(-0.80%)
Oct 13, 2023 0.2400 0.2780 0.2302 0.2621 1,080,387 +0.00(+0.81%)
Oct 12, 2023 0.3900 0.4180 0.2520 0.2600 4,752,478 -0.01(-3.24%)
Oct 11, 2023 0.3000 0.3099 0.2620 0.2687 1,668,154 -0.02(-7.31%)
Oct 10, 2023 0.2820 0.3000 0.2800 0.2899 620,634 -0.01(-2.23%)
Oct 09, 2023 0.3050 0.3100 0.2855 0.2965 42,245 -0.02(-5.75%)
Oct 06, 2023 0.3159 0.3400 0.3000 0.3146 157,453 -0.02(-4.70%)
Oct 05, 2023 0.2944 0.3448 0.2944 0.3301 65,412 +0.03(+8.19%)
Oct 04, 2023 0.3023 0.3280 0.2800 0.3051 86,944 +0.01(+1.70%)
Oct 03, 2023 0.3425 0.3490 0.3000 0.3000 142,210 -0.04(-11.76%)
Oct 02, 2023 0.3400 0.3500 0.3351 0.3400 8,332 +0.00(+0.00%)
Sep 29, 2023 0.3360 0.3690 0.3303 0.3400 104,707 +0.00(+1.19%)
Sep 28, 2023 0.3700 0.3720 0.3310 0.3360 165,880 -0.03(-8.35%)
Sep 27, 2023 0.4200 0.4200 0.3666 0.3666 48,294 -0.03(-8.12%)
Sep 26, 2023 0.3606 0.4000 0.3601 0.3990 12,624 +0.00(+0.13%)
Sep 25, 2023 0.3700 0.4100 0.3976 0.3985 139,964 +0.01(+3.51%)
Sep 22, 2023 0.3900 0.4200 0.3800 0.3850 109,828 -0.01(-1.28%)
Sep 21, 2023 0.4100 0.4100 0.3832 0.3900 29,356 +0.01(+2.36%)
Sep 20, 2023 0.4200 0.4200 0.3810 0.3810 188,553 -0.05(-10.90%)
Sep 19, 2023 0.4300 0.4400 0.4001 0.4276 139,929 -0.03(-6.02%)
Sep 18, 2023 0.4800 0.4800 0.4330 0.4550 74,873 -0.03(-7.14%)
Sep 15, 2023 0.5000 0.5100 0.4900 0.4900 112,310 -0.03(-5.77%)
Sep 14, 2023 0.4710 0.5200 0.4610 0.5200 111,658 +0.06(+13.14%)
Sep 13, 2023 0.4340 0.4700 0.4340 0.4596 81,789 +0.02(+3.42%)
Sep 12, 2023 0.4300 0.4844 0.4010 0.4444 180,815 +0.02(+5.81%)
Sep 11, 2023 0.4400 0.4400 0.4005 0.4200 57,475 -0.02(-3.89%)
Sep 08, 2023 0.4200 0.4474 0.4200 0.4370 122,775 +0.01(+1.37%)
Sep 07, 2023 0.5000 0.5097 0.3157 0.4311 791,559 -0.07(-14.63%)
Sep 06, 2023 0.5500 0.6800 0.5000 0.5050 2,665,642 -0.02(-4.70%)
Sep 05, 2023 0.5310 0.5500 0.5125 0.5299 27,684 -0.01(-1.87%)
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.