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

0.3932 -0.0320 (-7.53%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 08, 2024 0.4120 0.4230 0.3795 0.3932 2,443,145 -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 1,209,054 -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 0.2200 0.2315 0.2084 0.2257 1,144,375 +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%)
Oct 01, 2024 0.2230 0.2327 0.2020 0.2075 2,595,031 -0.02(-6.95%)
Sep 30, 2024 0.2060 0.2338 0.1971 0.2230 3,021,042 +0.00(+1.73%)
Sep 27, 2024 0.2575 0.2600 0.2185 0.2192 22,979,574 -0.03(-12.32%)
Sep 26, 2024 0.2633 0.2633 0.2450 0.2500 5,089,502 -0.01(-5.05%)
Sep 25, 2024 0.2691 0.2691 0.2505 0.2633 477,518 -0.01(-2.16%)
Sep 24, 2024 0.2700 0.2848 0.2650 0.2691 173,592 -0.00(-0.33%)
Sep 23, 2024 0.2800 0.2898 0.2640 0.2700 271,844 -0.01(-3.57%)
Sep 20, 2024 0.2900 0.2955 0.2753 0.2800 312,645 +0.00(+0.07%)
Sep 19, 2024 0.2800 0.2989 0.2753 0.2798 520,803 +0.00(+1.75%)
Sep 18, 2024 0.2800 0.2893 0.2750 0.2750 374,007 -0.01(-1.82%)
Sep 17, 2024 0.2800 0.3000 0.2800 0.2801 268,049 +0.01(+3.32%)
Sep 16, 2024 0.2988 0.3018 0.2711 0.2711 384,675 -0.03(-9.21%)
Sep 13, 2024 0.3050 0.3050 0.2921 0.2986 306,737 +0.01(+2.47%)
Sep 12, 2024 0.2950 0.3097 0.2860 0.2914 294,181 +0.00(+0.24%)
Sep 11, 2024 0.3000 0.3099 0.2900 0.2907 290,039 -0.01(-2.32%)
Sep 10, 2024 0.3200 0.3190 0.2950 0.2976 161,516 -0.01(-3.84%)
Sep 09, 2024 0.3000 0.3109 0.2830 0.3095 421,057 +0.02(+6.72%)
Sep 06, 2024 0.2892 0.2992 0.2740 0.2900 358,408 +0.00(+0.80%)
Sep 05, 2024 0.3466 0.3640 0.2700 0.2877 1,181,035 -0.06(-17.09%)
Sep 04, 2024 0.3700 0.3700 0.3321 0.3470 266,112 +0.02(+5.15%)
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.