Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.9803 +0.0003 (+0.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 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 (%)
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 -0.05(-4.53%)
Dec 19, 2024 0.9500 1.310 0.9500 1.020 10,208,470 +0.12(+13.33%)
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 11,596,773 -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 20,207,850 -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 23,268,188 +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 57,991,952 +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 1,082,051 -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 1,209,054 -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%)
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.