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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 27, 2024	1.000	1.000	0.9003	0.9250	1,271,874	-0.06(-5.64%)
Dec 26, 2024	1.000	1.010	0.8400	0.9803	2,122,213	-0.03(-2.94%)
Dec 24, 2024	1.020	1.050	0.9517	1.010	1,345,441	-0.02(-1.94%)
Dec 23, 2024	0.9600	1.060	0.9627	1.030	2,524,535	+0.06(+5.77%)
Dec 20, 2024	1.060	1.140	0.9600	0.9738	3,610,836	-0.06(-5.91%)
Dec 19, 2024	0.9500	1.310	0.9500	1.035	9,819,475	+0.13(+15.00%)
Dec 18, 2024	0.7810	1.150	0.7760	0.9000	8,431,559	+0.05(+5.88%)
Dec 17, 2024	1.090	1.100	0.7821	0.8500	11,596,772	-0.27(-24.11%)
Dec 16, 2024	1.400	1.410	1.090	1.120	11,339,869	-0.14(-11.11%)
Dec 13, 2024	1.170	1.420	1.060	1.260	8,323,662	+0.06(+5.00%)
Dec 12, 2024	1.700	1.770	0.9900	1.200	20,207,848	-0.32(-21.05%)
Dec 11, 2024	1.110	1.640	1.100	1.520	17,373,308	+0.44(+40.74%)
Dec 10, 2024	0.7800	1.170	0.7808	1.080	23,267,538	+0.30(+38.46%)
Dec 09, 2024	0.5500	0.7900	0.5448	0.7800	13,966,446	+0.23(+41.82%)
Dec 06, 2024	0.5300	0.6929	0.4850	0.5500	47,385,140	+0.09(+18.43%)
Dec 05, 2024	0.3171	0.4950	0.2994	0.4644	57,613,748	+0.17(+56.05%)
Dec 04, 2024	0.3000	0.3100	0.2770	0.2976	6,412,000	-0.00(-0.97%)
Dec 03, 2024	0.3100	0.3240	0.2975	0.3005	1,505,871	+0.00(+0.64%)
Dec 02, 2024	0.3190	0.3270	0.2911	0.2986	1,593,880	-0.01(-1.74%)
Nov 29, 2024	0.3000	0.3046	0.2840	0.3039	1,066,542	+0.00(+0.93%)
Nov 27, 2024	0.3042	0.3061	0.2783	0.3011	1,413,718	-0.01(-3.18%)
Nov 26, 2024	0.2920	0.3470	0.2800	0.3110	8,130,684	+0.04(+15.79%)
Nov 25, 2024	0.2660	0.2899	0.2650	0.2686	1,097,132	+0.00(+1.21%)
Nov 22, 2024	0.2400	0.2695	0.2400	0.2654	544,022	+0.02(+7.28%)
Nov 21, 2024	0.2400	0.2670	0.2301	0.2474	1,074,465	+0.00(+1.31%)
Nov 20, 2024	0.2509	0.2665	0.2340	0.2442	1,081,816	-0.02(-6.04%)
Nov 19, 2024	0.2620	0.2940	0.2505	0.2599	1,206,728	-0.01(-2.37%)
Nov 18, 2024	0.2550	0.3200	0.2421	0.2662	2,967,646	+0.01(+4.39%)
Nov 15, 2024	0.2700	0.2805	0.2153	0.2550	2,198,631	-0.01(-3.85%)
Nov 14, 2024	0.3001	0.3150	0.2563	0.2652	2,344,383	-0.04(-13.84%)
Nov 13, 2024	0.3400	0.3689	0.2925	0.3078	2,500,997	-0.05(-14.50%)
Nov 12, 2024	0.4050	0.4170	0.3250	0.3600	2,789,628	-0.05(-11.24%)
Nov 11, 2024	0.4100	0.4198	0.4000	0.4056	1,251,545	+0.01(+3.15%)
Nov 08, 2024	0.4100	0.4230	0.3795	0.3932	2,470,109	-0.03(-7.53%)
Nov 07, 2024	0.3700	0.4600	0.3305	0.4252	9,524,754	+0.07(+18.51%)
Nov 06, 2024	0.2900	0.5197	0.2851	0.3588	51,103,240	+0.08(+26.56%)
Nov 05, 2024	0.2789	0.2951	0.2641	0.2835	2,039,059	+0.00(+1.65%)
Nov 04, 2024	0.2600	0.2941	0.2500	0.2789	2,578,044	+0.02(+7.27%)
Nov 01, 2024	0.2867	0.2899	0.2501	0.2600	2,882,713	-0.02(-7.14%)
Oct 31, 2024	0.2527	0.3035	0.2501	0.2800	4,330,269	+0.03(+10.80%)
Oct 30, 2024	0.2550	0.2677	0.2460	0.2527	1,880,294	-0.01(-2.51%)
Oct 29, 2024	0.2650	0.2720	0.2411	0.2592	3,659,740	-0.05(-16.87%)
Oct 28, 2024	0.2200	0.3340	0.2150	0.3118	9,736,249	+0.09(+39.82%)
Oct 25, 2024	0.2100	0.2238	0.2100	0.2230	497,110	+0.01(+3.77%)
Oct 24, 2024	0.2100	0.2198	0.2048	0.2149	757,562	-0.00(-0.05%)
Oct 23, 2024	0.2100	0.2250	0.2090	0.2150	1,207,954	-0.00(-1.38%)
Oct 22, 2024	0.2310	0.2450	0.2113	0.2180	2,183,033	-0.01(-5.63%)
Oct 21, 2024	0.2155	0.2366	0.2102	0.2310	2,950,716	+0.02(+9.53%)
Oct 18, 2024	0.2100	0.2150	0.2026	0.2109	933,549	-0.00(-0.19%)
Oct 17, 2024	0.2300	0.2349	0.2060	0.2113	2,076,418	-0.02(-7.49%)
Oct 16, 2024	0.2485	0.2750	0.2170	0.2284	6,610,551	+0.01(+6.63%)
Oct 15, 2024	0.2100	0.2185	0.2050	0.2142	1,341,392	+0.00(+1.61%)
Oct 14, 2024	0.2100	0.2145	0.2021	0.2108	309,949	+0.00(+0.38%)
Oct 11, 2024	0.2031	0.2151	0.1900	0.2100	608,698	+0.01(+2.84%)
Oct 10, 2024	0.2096	0.2107	0.1996	0.2042	775,131	-0.01(-2.58%)
Oct 09, 2024	0.2124	0.2165	0.2016	0.2096	700,310	-0.00(-1.32%)
Oct 08, 2024	0.2163	0.2248	0.2070	0.2124	598,984	-0.01(-3.45%)
Oct 07, 2024	0.2225	0.2237	0.2102	0.2200	778,299	-0.01(-2.53%)
Oct 04, 2024	0.2150	0.2315	0.2084	0.2257	1,128,010	+0.01(+4.98%)
Oct 03, 2024	0.2320	0.2320	0.2071	0.2150	1,865,606	-0.02(-6.52%)
Oct 02, 2024	0.2301	0.2550	0.2197	0.2300	6,099,174	+0.02(+10.84%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.