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 (%)
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%)
Dec 01, 2022 2.300 2.300 2.199 2.200 24,416 -0.01(-0.45%)
Nov 30, 2022 2.020 2.320 2.020 2.210 94,711 +0.19(+9.41%)
Nov 29, 2022 2.010 2.050 1.860 2.020 42,007 +0.02(+1.00%)
Nov 28, 2022 2.100 2.110 1.870 2.000 41,401 +0.00(+0.00%)
Nov 25, 2022 1.890 2.120 1.790 2.000 99,029 +0.19(+10.50%)
Nov 23, 2022 2.030 2.104 1.760 1.810 128,178 -0.22(-10.84%)
Nov 22, 2022 2.150 2.460 2.000 2.030 383,755 -0.44(-17.81%)
Nov 21, 2022 1.940 2.840 1.850 2.470 5,727,460 +0.71(+40.34%)
Nov 18, 2022 1.840 1.900 1.700 1.760 56,132 -0.06(-3.15%)
Nov 17, 2022 1.800 2.000 1.780 1.817 20,568 -0.00(-0.15%)
Nov 16, 2022 1.900 2.020 1.750 1.820 29,889 -0.16(-7.99%)
Nov 15, 2022 2.040 2.100 1.950 1.978 26,406 -0.11(-5.36%)
Nov 14, 2022 1.890 2.250 1.751 2.090 79,622 +0.19(+10.29%)
Nov 11, 2022 1.760 1.980 1.675 1.895 90,267 +0.14(+7.67%)
Nov 10, 2022 1.710 1.800 1.710 1.760 31,093 +0.03(+1.49%)
Nov 09, 2022 1.801 1.830 1.720 1.734 21,512 -0.10(-5.23%)
Nov 08, 2022 1.980 1.980 1.770 1.830 48,899 -0.05(-2.66%)
Nov 07, 2022 2.030 2.050 1.850 1.880 93,515 -0.17(-8.29%)
Nov 04, 2022 1.930 2.600 1.830 2.050 503,940 +0.12(+6.22%)
Nov 03, 2022 2.200 2.200 1.840 1.930 66,155 -0.16(-7.65%)
Nov 02, 2022 2.140 2.184 2.010 2.090 255,398 -0.26(-11.07%)
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.