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

0.2514 -0.0013 (-0.51%)
Streaming Delayed Price Updated: 9:47 AM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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 0.3000 0.3018 0.2711 0.2711 384,551 -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%)
Sep 03, 2024 0.3769 0.3769 0.3211 0.3300 249,315 -0.04(-12.00%)
Aug 30, 2024 0.3720 0.3841 0.3500 0.3750 138,090 -0.01(-2.60%)
Aug 29, 2024 0.3700 0.3900 0.3700 0.3850 90,769 +0.01(+1.96%)
Aug 28, 2024 0.4000 0.4043 0.3670 0.3776 99,186 -0.02(-4.33%)
Aug 27, 2024 0.4218 0.4218 0.3800 0.3947 204,171 -0.02(-3.73%)
Aug 26, 2024 0.4300 0.4300 0.4000 0.4100 118,093 -0.01(-2.87%)
Aug 23, 2024 0.4203 0.4344 0.4141 0.4221 63,356 +0.00(+0.38%)
Aug 22, 2024 0.4400 0.4490 0.4200 0.4205 61,302 -0.02(-4.39%)
Aug 21, 2024 0.4400 0.4500 0.4300 0.4398 127,140 -0.01(-2.24%)
Aug 20, 2024 0.4391 0.4500 0.4312 0.4499 166,667 -0.00(-0.02%)
Aug 19, 2024 0.4200 0.4600 0.4230 0.4500 199,313 +0.03(+6.38%)
Aug 16, 2024 0.4300 0.4449 0.4200 0.4230 52,161 +0.00(+0.00%)
Aug 15, 2024 0.4240 0.4292 0.4140 0.4230 25,486 +0.00(+0.71%)
Aug 14, 2024 0.4245 0.4470 0.4149 0.4200 41,673 +0.00(+0.00%)
Aug 13, 2024 0.4600 0.4554 0.4200 0.4200 168,524 -0.03(-5.85%)
Aug 12, 2024 0.4500 0.4500 0.4130 0.4461 75,502 +0.00(+0.77%)
Aug 09, 2024 0.4400 0.4589 0.4230 0.4427 65,390 -0.00(-1.07%)
Aug 08, 2024 0.4330 0.4648 0.4010 0.4475 281,330 +0.02(+4.92%)
Aug 07, 2024 0.4319 0.4480 0.3869 0.4265 261,267 +0.02(+4.36%)
Aug 06, 2024 0.3600 0.4210 0.3600 0.4087 263,010 +0.05(+13.12%)
Aug 05, 2024 0.3895 0.4018 0.3380 0.3613 507,393 -0.08(-17.89%)
Aug 02, 2024 0.4600 0.4648 0.4400 0.4400 2,103,502 -0.02(-4.22%)
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.