Skip to main content

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

1.370 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2023 0.5490 0.5569 0.5353 0.5400 107,004 -0.01(-1.80%)
Aug 31, 2023 0.5499 0.5500 0.5401 0.5499 49,999 +0.01(+1.18%)
Aug 30, 2023 0.6000 0.6000 0.5250 0.5435 106,545 -0.04(-6.29%)
Aug 29, 2023 0.5700 0.5945 0.5511 0.5800 55,921 +0.03(+5.45%)
Aug 28, 2023 0.5300 0.5999 0.5340 0.5500 46,662 +0.01(+2.23%)
Aug 25, 2023 0.5800 0.5808 0.5360 0.5380 54,628 -0.05(-8.66%)
Aug 24, 2023 0.5710 0.6100 0.5400 0.5890 64,869 +0.01(+1.57%)
Aug 23, 2023 0.5219 0.6100 0.5151 0.5799 276,622 +0.07(+13.09%)
Aug 22, 2023 0.6000 0.6258 0.4806 0.5128 581,713 -0.09(-14.77%)
Aug 21, 2023 0.9200 0.9150 0.5800 0.6017 554,488 -0.27(-30.64%)
Aug 18, 2023 0.8710 0.9149 0.8675 0.8675 19,991 -0.01(-1.54%)
Aug 17, 2023 0.9101 0.9200 0.8501 0.8811 54,539 -0.07(-7.25%)
Aug 16, 2023 0.8975 0.9607 0.8975 0.9500 42,759 +0.01(+1.06%)
Aug 15, 2023 0.9100 0.9451 0.9000 0.9400 37,823 +0.02(+1.90%)
Aug 14, 2023 0.9900 0.9900 0.9000 0.9225 132,507 -0.08(-7.75%)
Aug 11, 2023 0.9900 1.000 0.9556 1.000 36,196 +0.00(+0.40%)
Aug 10, 2023 1.000 1.015 0.9800 0.9960 46,339 +0.02(+2.15%)
Aug 09, 2023 1.040 1.060 0.9655 0.9750 33,227 -0.03(-2.50%)
Aug 08, 2023 0.9700 1.030 0.9520 1.000 30,128 +0.03(+3.08%)
Aug 07, 2023 0.9651 1.060 0.9651 0.9701 104,570 -0.02(-2.50%)
Aug 04, 2023 1.090 1.141 0.9870 0.9950 199,012 -0.11(-9.55%)
Aug 03, 2023 1.090 1.180 1.090 1.100 93,106 -0.03(-2.65%)
Aug 02, 2023 1.230 1.300 1.130 1.130 220,874 -0.08(-6.61%)
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.