ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Cardio Diagnostics Holdings Inc. - Warrant (NQ:CDIOW)

0.0198 +0.0017 (+9.39%)
Streaming Delayed Price Updated: 3:56 PM EDT, Mar 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2026 0.0181 0.0198 0.0167 0.0198 3,800 +0.00(+9.39%)
Mar 26, 2026 0.0181 0.0181 0.0181 0.0181 2,002 +0.00(+0.00%)
Mar 25, 2026 0.0181 0.0198 0.0181 0.0181 6,720 -0.00(-5.73%)
Mar 24, 2026 0.0194 0.0198 0.0181 0.0192 10,025 -0.00(-3.03%)
Mar 23, 2026 0.0198 0.0198 0.0182 0.0198 1,401 +0.00(+9.39%)
Mar 20, 2026 0.0198 0.0202 0.0181 0.0181 9,781 +0.00(+1.69%)
Mar 19, 2026 0.0192 0.0227 0.0174 0.0178 18,957 +0.00(+1.71%)
Mar 18, 2026 0.0199 0.0206 0.0173 0.0175 26,859 -0.00(-15.46%)
Mar 17, 2026 0.0200 0.0207 0.0150 0.0207 39,657 +0.00(+0.98%)
Mar 16, 2026 0.0185 0.0220 0.0185 0.0205 21,897 +0.00(+10.22%)
Mar 13, 2026 0.0207 0.0235 0.0185 0.0186 79,566 -0.00(-9.27%)
Mar 12, 2026 0.0278 0.0282 0.0202 0.0205 67,412 -0.00(-12.39%)
Mar 11, 2026 0.0248 0.0278 0.0232 0.0234 13,504 -0.00(-7.14%)
Mar 10, 2026 0.0252 0.0269 0.0252 0.0252 17,484 -0.00(-7.35%)
Mar 09, 2026 0.0300 0.0348 0.0247 0.0272 57,351 -0.01(-20.23%)
Mar 06, 2026 0.0268 0.0348 0.0268 0.0341 39,843 +0.00(+15.20%)
Mar 05, 2026 0.0233 0.0298 0.0233 0.0296 33,454 +0.00(+6.09%)
Mar 04, 2026 0.0319 0.0319 0.0205 0.0279 155,720 -0.00(-12.54%)
Mar 03, 2026 0.0302 0.0348 0.0255 0.0319 32,502 -0.00(-8.60%)
Mar 02, 2026 0.0440 0.0440 0.0281 0.0349 224,172 -0.01(-30.06%)
Feb 27, 2026 0.0465 0.0721 0.0404 0.0499 875,400 +0.01(+29.61%)
Feb 26, 2026 0.0402 0.0405 0.0303 0.0385 159,417 -0.01(-27.36%)
Feb 25, 2026 0.0420 0.0540 0.0262 0.0530 214,118 +0.01(+16.48%)
Feb 24, 2026 0.0299 0.0455 0.0243 0.0455 216,746 +0.02(+63.67%)
Feb 23, 2026 0.0299 0.0400 0.0233 0.0278 85,172 +0.00(+11.20%)
Feb 20, 2026 0.0274 0.0333 0.0230 0.0250 190,481 +0.00(+17.92%)
Feb 19, 2026 0.0198 0.0212 0.0180 0.0212 81,744 +0.00(+11.58%)
Feb 18, 2026 0.0200 0.0199 0.0154 0.0190 227,140 +0.00(+20.25%)
Feb 17, 2026 0.0158 0.0158 0.0158 0.0158 1,552 -0.00(-5.39%)
Feb 13, 2026 0.0162 0.0167 0.0162 0.0167 618 -0.00(-2.91%)
Feb 12, 2026 0.0172 0.0172 0.0172 0.0172 304 -0.00(-0.58%)
Feb 10, 2026 0.0173 0 -0.00(-0.57%)
Feb 09, 2026 0.0174 0.0174 0.0174 0.0174 201 -0.00(-0.57%)
Feb 06, 2026 0.0174 0.0175 0.0161 0.0175 8,744 +0.00(+0.00%)
Feb 05, 2026 0.0168 0.0175 0.0167 0.0175 13,865 +0.00(+3.55%)
Feb 03, 2026 0.0169 0 +0.00(+0.00%)
Feb 02, 2026 0.0170 0.0170 0.0169 0.0169 2,083 -0.00(-1.17%)
Jan 30, 2026 0.0144 0.0171 0.0143 0.0171 21,125 +0.00(+0.59%)
Jan 29, 2026 0.0175 0.0175 0.0145 0.0170 2,967 +0.00(+0.59%)
Jan 28, 2026 0.0159 0.0170 0.0147 0.0169 45,148 +0.00(+6.29%)
Jan 27, 2026 0.0158 0.0183 0.0158 0.0159 7,130 -0.00(-18.46%)
Jan 26, 2026 0.0195 0.0195 0.0175 0.0195 3,540 -0.00(-1.02%)
Jan 23, 2026 0.0162 0.0199 0.0162 0.0197 12,840 +0.00(+3.14%)
Jan 22, 2026 0.0209 0.0209 0.0150 0.0191 32,563 -0.00(-1.04%)
Jan 21, 2026 0.0193 0.0193 0.0193 0.0193 2,640 -0.00(-0.52%)
Jan 20, 2026 0.0184 0.0194 0.0184 0.0194 3,224 +0.00(+2.11%)
Jan 16, 2026 0.0181 0.0194 0.0181 0.0190 20,968 +0.00(+4.40%)
Jan 15, 2026 0.0159 0.0182 0.0159 0.0182 10,116 +0.00(+0.55%)
Jan 14, 2026 0.0173 0.0183 0.0165 0.0181 27,922 +0.00(+5.85%)
Jan 13, 2026 0.0183 0.0183 0.0156 0.0171 22,073 -0.00(-6.56%)
Jan 12, 2026 0.0160 0.0183 0.0135 0.0183 78,323 -0.00(-7.58%)
Jan 09, 2026 0.0194 0.0199 0.0156 0.0198 155,166 +0.00(+1.54%)
Jan 08, 2026 0.0201 0.0217 0.0193 0.0195 56,751 -0.00(-19.42%)
Jan 07, 2026 0.0200 0.0249 0.0218 0.0242 116,802 +0.00(+0.83%)
Jan 06, 2026 0.0210 0.0242 0.0201 0.0240 37,566 -0.00(-1.64%)
Jan 05, 2026 0.0201 0.0245 0.0200 0.0244 55,448 +0.00(+10.41%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.