Skip to main content

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

1.770 +0.150 (+9.26%)
Streaming Delayed Price Updated: 12:30 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 1.620 1.680 1.580 1.620 289,975 +0.04(+2.53%)
Feb 28, 2024 1.650 1.680 1.570 1.580 316,501 -0.09(-5.39%)
Feb 27, 2024 1.770 1.790 1.620 1.670 374,760 -0.10(-5.65%)
Feb 26, 2024 1.800 1.860 1.730 1.770 290,366 -0.04(-2.21%)
Feb 23, 2024 1.770 1.860 1.735 1.810 500,467 +0.06(+3.43%)
Feb 22, 2024 1.560 1.750 1.560 1.750 472,432 +0.17(+10.76%)
Feb 21, 2024 1.680 1.690 1.555 1.580 380,781 -0.14(-8.14%)
Feb 20, 2024 1.790 1.790 1.650 1.720 298,944 -0.06(-3.37%)
Feb 16, 2024 1.790 1.820 1.730 1.780 250,879 +0.00(+0.00%)
Feb 15, 2024 1.870 1.870 1.730 1.780 448,898 -0.05(-2.73%)
Feb 14, 2024 1.850 1.876 1.800 1.830 306,899 -0.02(-1.08%)
Feb 13, 2024 1.900 1.910 1.790 1.850 233,927 -0.08(-4.15%)
Feb 12, 2024 1.870 1.940 1.830 1.930 325,554 +0.08(+4.32%)
Feb 09, 2024 1.770 1.870 1.760 1.850 383,261 +0.06(+3.35%)
Feb 08, 2024 1.860 1.870 1.760 1.790 510,314 -0.06(-3.24%)
Feb 07, 2024 1.940 1.970 1.770 1.850 1,087,013 -0.10(-5.13%)
Feb 06, 2024 2.020 2.050 1.820 1.950 1,275,229 -0.13(-6.25%)
Feb 05, 2024 2.340 2.400 2.000 2.080 4,832,141 -0.07(-3.26%)
Feb 02, 2024 2.140 2.260 2.050 2.150 389,114 -0.13(-5.70%)
Feb 01, 2024 2.210 2.320 2.130 2.280 527,107 +0.10(+4.59%)
Jan 31, 2024 2.130 2.320 2.080 2.180 739,459 +0.07(+3.32%)
Jan 30, 2024 1.980 2.170 1.930 2.110 811,688 +0.09(+4.46%)
Jan 29, 2024 2.050 2.100 1.910 2.020 809,412 -0.06(-2.88%)
Jan 26, 2024 2.060 2.240 2.020 2.080 497,233 +0.04(+1.96%)
Jan 25, 2024 2.120 2.130 2.010 2.040 562,658 -0.07(-3.32%)
Jan 24, 2024 2.180 2.290 2.090 2.110 457,479 +0.00(+0.00%)
Jan 23, 2024 2.200 2.237 2.040 2.110 632,156 -0.08(-3.65%)
Jan 22, 2024 2.180 2.322 2.060 2.190 844,484 -0.03(-1.35%)
Jan 19, 2024 2.250 2.360 2.089 2.220 891,265 -0.10(-4.31%)
Jan 18, 2024 2.650 2.660 2.290 2.320 1,269,369 -0.25(-9.73%)
Jan 17, 2024 2.580 2.740 2.538 2.570 709,887 +0.01(+0.39%)
Jan 16, 2024 2.620 2.830 2.520 2.560 1,238,519 -0.06(-2.29%)
Jan 12, 2024 2.660 2.830 2.590 2.620 597,054 -0.02(-0.76%)
Jan 11, 2024 2.990 2.990 2.600 2.640 1,776,271 -0.30(-10.20%)
Jan 10, 2024 2.920 3.180 2.860 2.940 2,392,405 +0.05(+1.73%)
Jan 09, 2024 2.500 3.040 2.482 2.890 3,676,334 +0.38(+15.14%)
Jan 08, 2024 2.350 2.790 2.300 2.510 2,421,422 +0.21(+9.13%)
Jan 05, 2024 2.880 2.880 2.090 2.300 2,930,607 -0.61(-20.96%)
Jan 04, 2024 3.000 3.130 2.700 2.910 2,318,269 -0.10(-3.32%)
Jan 03, 2024 3.040 3.270 2.880 3.010 3,800,784 -0.05(-1.63%)
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.