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 (%)
Feb 28, 2023 3.780 4.000 2.900 3.450 99,867,576 +2.12(+158.47%)
Feb 27, 2023 1.120 1.340 1.120 1.335 226,767 +0.22(+20.25%)
Feb 24, 2023 1.100 1.160 1.080 1.110 17,453 -0.02(-1.77%)
Feb 23, 2023 1.080 1.190 1.080 1.130 23,861 -0.01(-0.88%)
Feb 22, 2023 1.060 1.290 1.060 1.140 61,215 +0.03(+2.70%)
Feb 21, 2023 1.190 1.260 1.061 1.110 27,013 -0.07(-5.93%)
Feb 17, 2023 1.200 1.290 1.140 1.180 29,046 -0.01(-0.84%)
Feb 16, 2023 1.311 1.369 1.170 1.190 80,100 -0.16(-11.85%)
Feb 15, 2023 1.460 1.500 1.301 1.350 60,436 -0.11(-7.53%)
Feb 14, 2023 1.530 1.530 1.400 1.460 47,117 -0.04(-2.67%)
Feb 13, 2023 1.500 1.800 1.300 1.500 129,643 -0.07(-4.46%)
Feb 10, 2023 1.650 1.650 1.520 1.570 76,094 -0.18(-10.29%)
Feb 09, 2023 2.050 2.050 1.640 1.750 128,341 -0.36(-17.06%)
Feb 08, 2023 2.200 2.220 1.890 2.110 525,176 -0.16(-7.05%)
Feb 07, 2023 1.620 2.270 1.480 2.270 1,476,137 +0.39(+20.74%)
Feb 06, 2023 1.240 3.330 1.200 1.880 26,981,596 +0.70(+59.32%)
Feb 03, 2023 1.070 1.270 1.040 1.180 64,636 +0.10(+9.26%)
Feb 02, 2023 1.050 1.100 0.9600 1.080 150,328 +0.13(+13.67%)
Feb 01, 2023 0.9600 1.010 0.9301 0.9501 15,328 -0.01(-1.03%)
Jan 31, 2023 1.070 1.084 0.9084 0.9600 83,650 -0.05(-4.95%)
Jan 30, 2023 1.090 1.090 1.010 1.010 18,020 -0.03(-2.88%)
Jan 27, 2023 1.150 1.151 1.040 1.040 14,582 -0.05(-4.59%)
Jan 26, 2023 1.100 1.190 1.090 1.090 5,815 -0.03(-2.68%)
Jan 25, 2023 1.200 1.200 1.073 1.120 17,732 -0.08(-6.66%)
Jan 24, 2023 1.150 1.200 1.120 1.200 6,869 +0.08(+7.13%)
Jan 23, 2023 1.170 1.180 1.120 1.120 4,242 +0.00(+0.00%)
Jan 20, 2023 1.160 1.160 1.120 1.120 4,929 -0.03(-2.61%)
Jan 19, 2023 1.250 1.250 1.150 1.150 19,121 -0.10(-8.00%)
Jan 18, 2023 1.380 1.500 1.250 1.250 46,661 -0.05(-3.85%)
Jan 17, 2023 1.250 1.390 1.220 1.300 22,490 +0.02(+1.56%)
Jan 13, 2023 1.400 1.400 1.260 1.280 19,539 -0.11(-7.91%)
Jan 12, 2023 1.450 1.450 1.280 1.390 13,569 +0.16(+13.01%)
Jan 11, 2023 1.170 1.280 1.130 1.230 51,365 +0.08(+6.96%)
Jan 10, 2023 1.210 1.400 1.020 1.150 244,350 +0.10(+9.52%)
Jan 09, 2023 1.070 1.161 1.050 1.050 20,575 -0.03(-2.78%)
Jan 06, 2023 1.050 1.120 1.040 1.080 36,971 +0.06(+5.88%)
Jan 05, 2023 1.060 1.063 0.9999 1.020 12,974 -0.04(-3.77%)
Jan 04, 2023 1.160 1.160 0.9510 1.060 9,018 -0.04(-3.64%)
Jan 03, 2023 1.070 1.100 0.9800 1.100 10,239 +0.04(+3.77%)
Dec 30, 2022 0.9800 1.137 0.8900 1.060 146,549 +0.03(+2.91%)
Dec 29, 2022 0.9100 1.040 0.9100 1.030 38,055 -0.02(-1.90%)
Dec 28, 2022 0.9800 1.050 0.9800 1.050 31,482 +0.04(+3.96%)
Dec 27, 2022 1.010 1.060 0.9900 1.010 29,316 -0.07(-6.48%)
Dec 23, 2022 1.080 1.130 1.000 1.080 16,704 +0.00(+0.00%)
Dec 22, 2022 1.000 1.080 1.000 1.080 5,317 +0.12(+12.79%)
Dec 21, 2022 0.9500 1.150 0.9000 0.9575 36,637 +0.01(+0.79%)
Dec 20, 2022 1.010 1.030 0.7966 0.9500 15,174 -0.07(-6.86%)
Dec 19, 2022 1.050 1.190 1.020 1.020 30,063 -0.01(-0.97%)
Dec 16, 2022 1.480 1.490 1.030 1.030 58,476 -0.27(-20.77%)
Dec 15, 2022 1.250 1.380 1.250 1.300 25,101 +0.01(+0.78%)
Dec 14, 2022 1.330 1.500 1.250 1.290 57,091 -0.05(-3.73%)
Dec 13, 2022 1.680 1.953 1.230 1.340 77,709 -0.43(-24.29%)
Dec 12, 2022 1.810 1.880 1.610 1.770 45,163 +0.10(+5.99%)
Dec 09, 2022 1.900 1.900 1.620 1.670 36,992 -0.18(-9.73%)
Dec 08, 2022 2.250 2.250 1.800 1.850 34,908 -0.31(-14.35%)
Dec 07, 2022 2.130 2.175 2.040 2.160 9,826 -0.01(-0.46%)
Dec 06, 2022 2.180 2.200 2.100 2.170 29,812 -0.02(-1.14%)
Dec 05, 2022 2.230 2.235 2.100 2.195 23,172 +0.07(+3.54%)
Dec 02, 2022 2.140 2.190 2.110 2.120 20,382 -0.08(-3.64%)
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.