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 (%)
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%)
Aug 01, 2023 1.220 1.220 1.170 1.210 46,808 +0.00(+0.00%)
Jul 31, 2023 1.131 1.230 1.120 1.210 96,149 +0.08(+7.08%)
Jul 28, 2023 1.130 1.170 1.109 1.130 95,449 -0.01(-0.88%)
Jul 27, 2023 1.150 1.165 1.100 1.140 63,692 -0.01(-0.87%)
Jul 26, 2023 1.120 1.150 1.090 1.150 58,020 +0.02(+1.77%)
Jul 25, 2023 1.100 1.140 1.090 1.130 105,045 -0.01(-0.88%)
Jul 24, 2023 1.120 1.148 1.080 1.140 64,883 +0.00(+0.00%)
Jul 21, 2023 1.140 1.160 1.080 1.140 75,818 +0.00(+0.00%)
Jul 20, 2023 1.170 1.175 1.100 1.140 93,265 -0.03(-2.56%)
Jul 19, 2023 1.180 1.180 1.146 1.170 30,883 -0.01(-0.85%)
Jul 18, 2023 1.110 1.190 1.070 1.180 257,398 +0.02(+1.72%)
Jul 17, 2023 1.060 1.180 1.060 1.160 257,273 +0.09(+8.41%)
Jul 14, 2023 1.080 1.150 1.060 1.070 51,151 -0.02(-1.83%)
Jul 13, 2023 1.100 1.150 1.000 1.090 110,386 -0.03(-2.68%)
Jul 12, 2023 1.150 1.160 1.090 1.120 72,390 -0.01(-0.88%)
Jul 11, 2023 1.100 1.130 1.080 1.130 90,992 +0.05(+4.63%)
Jul 10, 2023 1.100 1.117 1.060 1.080 62,398 -0.02(-1.82%)
Jul 07, 2023 1.100 1.180 1.072 1.100 195,561 -0.08(-6.78%)
Jul 06, 2023 1.170 1.200 1.130 1.180 43,977 +0.00(+0.00%)
Jul 05, 2023 1.240 1.240 1.160 1.180 80,273 -0.02(-1.67%)
Jul 03, 2023 1.210 1.230 1.170 1.200 24,352 +0.01(+0.84%)
Jun 30, 2023 1.200 1.220 1.163 1.190 104,352 -0.01(-0.83%)
Jun 29, 2023 1.300 1.300 1.200 1.200 85,641 -0.05(-4.00%)
Jun 28, 2023 1.200 1.300 1.190 1.250 252,021 +0.06(+5.28%)
Jun 27, 2023 1.230 1.230 1.120 1.187 78,126 -0.01(-1.06%)
Jun 26, 2023 1.220 1.280 1.190 1.200 77,605 -0.06(-4.76%)
Jun 23, 2023 1.300 1.330 1.200 1.260 108,360 -0.04(-3.08%)
Jun 22, 2023 1.240 1.330 1.220 1.300 96,685 +0.05(+4.00%)
Jun 21, 2023 1.330 1.330 1.170 1.250 389,405 +0.01(+0.81%)
Jun 20, 2023 1.340 1.360 1.180 1.240 266,137 -0.09(-6.77%)
Jun 16, 2023 1.360 1.390 1.330 1.330 128,643 -0.02(-1.48%)
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.