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. - Common stock (NQ:CDIO)

3.860 +0.110 (+2.93%)
Streaming Delayed Price Updated: 1:27 PM EDT, Sep 16, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 15, 2025 3.700 3.835 3.700 3.750 8,143 -0.04(-1.06%)
Sep 12, 2025 3.840 3.860 3.790 3.790 15,439 -0.03(-0.88%)
Sep 11, 2025 3.834 3.950 3.820 3.824 14,605 +0.07(+1.75%)
Sep 10, 2025 3.810 3.960 3.755 3.758 7,479 -0.19(-4.86%)
Sep 09, 2025 3.580 3.980 3.580 3.950 52,429 +0.32(+8.82%)
Sep 08, 2025 3.700 3.839 3.620 3.630 29,985 -0.08(-2.16%)
Sep 05, 2025 3.680 3.895 3.620 3.710 29,406 +0.02(+0.60%)
Sep 04, 2025 3.990 3.990 3.630 3.688 36,851 -0.20(-5.19%)
Sep 03, 2025 3.790 3.948 3.615 3.890 10,568 -0.00(-0.00%)
Sep 02, 2025 3.890 4.000 3.687 3.890 17,353 +0.08(+2.10%)
Aug 29, 2025 3.750 3.810 3.670 3.810 6,844 +0.02(+0.53%)
Aug 28, 2025 3.740 3.860 3.647 3.790 15,573 +0.04(+1.20%)
Aug 27, 2025 3.670 3.840 3.663 3.745 7,350 +0.08(+2.04%)
Aug 26, 2025 3.500 3.690 3.461 3.670 27,070 +0.16(+4.56%)
Aug 25, 2025 3.550 3.770 3.510 3.510 24,803 -0.17(-4.62%)
Aug 22, 2025 3.620 3.740 3.610 3.680 19,903 +0.04(+1.10%)
Aug 21, 2025 3.550 3.690 3.466 3.640 4,513 +0.14(+4.00%)
Aug 20, 2025 3.510 3.619 3.250 3.500 29,645 -0.17(-4.63%)
Aug 19, 2025 3.700 3.700 3.520 3.670 17,671 -0.05(-1.34%)
Aug 18, 2025 3.610 4.000 3.490 3.720 58,949 +0.09(+2.48%)
Aug 15, 2025 4.000 4.000 3.610 3.630 33,086 -0.39(-9.77%)
Aug 14, 2025 3.860 4.050 3.740 4.023 33,135 +0.20(+5.31%)
Aug 13, 2025 3.790 3.850 3.577 3.820 48,828 +0.08(+2.14%)
Aug 12, 2025 3.620 3.880 3.590 3.740 56,344 +0.26(+7.47%)
Aug 11, 2025 3.560 3.650 3.450 3.480 41,421 +0.03(+0.87%)
Aug 08, 2025 3.860 3.926 3.370 3.450 72,559 -0.42(-10.85%)
Aug 07, 2025 3.860 4.120 3.720 3.870 27,562 -0.07(-1.78%)
Aug 06, 2025 4.000 4.050 3.820 3.940 56,384 -0.04(-1.01%)
Aug 05, 2025 3.980 4.090 3.810 3.980 49,197 -0.02(-0.38%)
Aug 04, 2025 3.890 4.100 3.820 3.995 49,040 +0.12(+2.96%)
Aug 01, 2025 4.000 4.000 3.655 3.880 44,398 -0.26(-6.28%)
Jul 31, 2025 4.230 4.421 4.060 4.140 29,949 +0.08(+1.97%)
Jul 30, 2025 4.000 4.260 3.909 4.060 31,932 +0.19(+4.91%)
Jul 29, 2025 4.130 4.140 3.820 3.870 26,834 -0.34(-8.08%)
Jul 28, 2025 4.718 4.718 4.130 4.210 23,978 -0.18(-4.04%)
Jul 25, 2025 4.550 4.591 4.315 4.387 15,812 -0.19(-4.21%)
Jul 24, 2025 4.500 4.730 4.460 4.580 44,063 +0.17(+3.85%)
Jul 23, 2025 4.590 4.628 4.320 4.410 22,870 -0.06(-1.34%)
Jul 22, 2025 4.340 4.650 4.212 4.470 84,370 +0.10(+2.29%)
Jul 21, 2025 4.290 4.630 4.180 4.370 45,968 +0.07(+1.63%)
Jul 18, 2025 4.610 4.718 4.110 4.300 47,193 -0.32(-6.93%)
Jul 17, 2025 4.540 4.710 4.540 4.620 18,367 +0.02(+0.43%)
Jul 16, 2025 4.580 4.600 4.460 4.600 19,925 +0.14(+3.18%)
Jul 15, 2025 4.500 4.665 4.380 4.458 77,039 +0.04(+0.87%)
Jul 14, 2025 4.250 4.460 4.150 4.420 50,856 +0.27(+6.51%)
Jul 11, 2025 4.300 4.300 4.025 4.150 9,624 -0.14(-3.26%)
Jul 10, 2025 4.010 4.330 3.958 4.290 53,924 +0.40(+10.22%)
Jul 09, 2025 4.090 4.140 3.892 3.892 27,735 -0.11(-2.70%)
Jul 08, 2025 3.850 4.180 3.750 4.000 80,679 +0.21(+5.54%)
Jul 07, 2025 3.780 3.850 3.430 3.790 24,960 -0.01(-0.26%)
Jul 03, 2025 3.700 3.900 3.700 3.800 29,275 +0.22(+6.15%)
Jul 02, 2025 3.620 3.730 3.541 3.580 16,297 -0.03(-0.83%)
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 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.