Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.6693 -0.0080 (-1.18%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 0.6799 0.6799 0.6000 0.6693 2,244,634 -0.01(-1.18%)
Feb 13, 2025 0.5500 0.6850 0.5397 0.6773 4,985,820 +0.14(+27.03%)
Feb 12, 2025 0.5353 0.5520 0.5117 0.5332 1,323,238 -0.00(-0.26%)
Feb 11, 2025 0.5500 0.5471 0.5038 0.5346 1,084,450 -0.01(-2.09%)
Feb 10, 2025 0.5500 0.5699 0.4818 0.5460 2,873,109 -0.01(-2.22%)
Feb 07, 2025 0.4600 0.6240 0.4597 0.5584 8,875,601 +0.10(+23.05%)
Feb 06, 2025 0.4263 0.4600 0.4121 0.4538 1,043,457 +0.03(+6.15%)
Feb 05, 2025 0.4700 0.4699 0.4200 0.4275 1,595,809 -0.04(-8.38%)
Feb 04, 2025 0.4700 0.4950 0.4302 0.4666 4,417,552 +0.03(+6.29%)
Feb 03, 2025 0.4201 0.4500 0.4180 0.4390 562,609 -0.00(-0.05%)
Jan 31, 2025 0.4500 0.4598 0.4300 0.4392 684,600 -0.01(-2.38%)
Jan 30, 2025 0.4609 0.4699 0.4401 0.4499 895,676 -0.00(-0.02%)
Jan 29, 2025 0.4677 0.4677 0.4350 0.4500 1,147,924 -0.03(-6.25%)
Jan 28, 2025 0.4403 0.5390 0.4300 0.4800 3,424,306 +0.04(+9.34%)
Jan 27, 2025 0.4500 0.4950 0.4301 0.4390 1,817,495 -0.02(-4.44%)
Jan 24, 2025 0.4700 0.4730 0.4028 0.4594 3,744,024 -0.04(-8.12%)
Jan 23, 2025 0.6100 0.6100 0.4800 0.5000 4,325,760 -0.13(-20.24%)
Jan 22, 2025 0.6784 0.7050 0.5435 0.6269 35,200,584 +0.02(+3.11%)
Jan 21, 2025 0.5100 0.6614 0.5100 0.6080 11,507,800 +0.08(+14.80%)
Jan 17, 2025 0.5600 0.5941 0.5296 0.5296 613,151 -0.04(-6.92%)
Jan 16, 2025 0.5900 0.6139 0.5580 0.5690 476,340 -0.02(-3.56%)
Jan 15, 2025 0.5723 0.6200 0.5706 0.5900 842,618 +0.02(+3.40%)
Jan 14, 2025 0.5910 0.6100 0.5500 0.5706 738,780 -0.06(-9.14%)
Jan 13, 2025 0.6700 0.6809 0.4853 0.6280 2,458,535 -0.04(-6.41%)
Jan 10, 2025 0.7179 0.7599 0.6415 0.6710 1,397,622 -0.06(-8.11%)
Jan 08, 2025 0.8350 0.8600 0.7256 0.7302 1,607,734 -0.13(-15.46%)
Jan 07, 2025 0.9200 0.9370 0.8202 0.8637 1,423,671 -0.07(-7.59%)
Jan 06, 2025 0.9600 1.020 0.9188 0.9346 1,748,311 -0.02(-2.24%)
Jan 03, 2025 0.8600 0.9615 0.8580 0.9560 1,265,691 +0.08(+9.38%)
Jan 02, 2025 0.9898 0.9898 0.8252 0.8740 1,367,606 -0.04(-4.69%)
Dec 31, 2024 0.9170 0 +0.09(+11.27%)
Dec 30, 2024 0.8769 0.9200 0.8102 0.8241 2,126,384 -0.10(-10.91%)
Dec 27, 2024 1.000 1.000 0.9003 0.9250 1,429,176 -0.06(-5.64%)
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%)
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.