Cardio Diagnostics Holdings Inc (CDIO) Historical Stock Data
0.70 ↑0.01 (1.48%)
As of April 29, 2024, 9:44am EST.
Historical Data
In the past 30 trading days, CDIO is down -1.73% a day on average. There have been 13 days where Cardio Diagnostics Holdings Inc closed green and 17 days where CDIO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 0.73 | 0.69 | ↓$0.04 (-5.48%) | 0.65 | 0.74 | 449.81K |
| 2024-04-25 | 0.75 | 0.72 | ↓$0.03 (-3.68%) | 0.71 | 0.77 | 306.27K |
| 2024-04-24 | 0.75 | 0.75 | ↑$0.00 (0.00%) | 0.73 | 0.79 | 117.61K |
| 2024-04-23 | 0.80 | 0.75 | ↓$0.05 (-6.06%) | 0.73 | 0.82 | 259.59K |
| 2024-04-22 | 0.87 | 0.75 | ↓$0.12 (-13.91%) | 0.75 | 0.91 | 0.91M |
| 2024-04-19 | 1.04 | 0.87 | ↓$0.17 (-16.35%) | 0.85 | 1.05 | 696.14K |
| 2024-04-18 | 1.01 | 1.09 | ↑$0.08 (7.92%) | 1.00 | 1.09 | 86.48K |
| 2024-04-17 | 1.01 | 1.02 | ↑$0.01 (0.99%) | 1.00 | 1.05 | 71.67K |
| 2024-04-16 | 1.01 | 1.03 | ↑$0.02 (1.98%) | 1.00 | 1.05 | 114.35K |
| 2024-04-15 | 1.11 | 1.00 | ↓$0.11 (-10.14%) | 0.99 | 1.13 | 293.69K |
| 2024-04-12 | 1.10 | 1.11 | ↑$0.01 (0.91%) | 1.06 | 1.13 | 164.28K |
| 2024-04-11 | 1.11 | 1.08 | ↓$0.03 (-2.70%) | 1.06 | 1.19 | 111.71K |
| 2024-04-10 | 1.10 | 1.13 | ↑$0.03 (2.73%) | 1.09 | 1.17 | 110.39K |
| 2024-04-09 | 1.14 | 1.14 | ↑$0.00 (0.00%) | 1.10 | 1.16 | 158.15K |
| 2024-04-08 | 1.13 | 1.11 | ↓$0.02 (-1.77%) | 1.09 | 1.15 | 145.56K |
| 2024-04-05 | 1.23 | 1.12 | ↓$0.11 (-8.94%) | 1.11 | 1.25 | 310.18K |
| 2024-04-04 | 1.23 | 1.21 | ↓$0.02 (-1.63%) | 1.18 | 1.34 | 652.79K |
| 2024-04-03 | 1.05 | 1.21 | ↑$0.16 (15.24%) | 1.03 | 1.25 | 556.81K |
| 2024-04-02 | 1.29 | 1.03 | ↓$0.26 (-20.16%) | 0.90 | 1.33 | 1.37M |
| 2024-04-01 | 1.39 | 1.39 | ↑$0.00 (0.00%) | 1.37 | 1.43 | 97.99K |
| 2024-03-28 | 1.37 | 1.42 | ↑$0.05 (3.65%) | 1.36 | 1.50 | 289.60K |
| 2024-03-27 | 1.32 | 1.37 | ↑$0.05 (3.79%) | 1.29 | 1.40 | 122.80K |
| 2024-03-26 | 1.37 | 1.35 | ↓$0.02 (-1.46%) | 1.32 | 1.42 | 197.06K |
| 2024-03-25 | 1.36 | 1.32 | ↓$0.04 (-2.94%) | 1.24 | 1.40 | 191.73K |
| 2024-03-22 | 1.47 | 1.38 | ↓$0.09 (-6.12%) | 1.35 | 1.49 | 266.07K |
| 2024-03-21 | 1.26 | 1.47 | ↑$0.21 (16.67%) | 1.21 | 1.58 | 896.43K |
| 2024-03-20 | 1.25 | 1.24 | ↓$0.01 (-0.80%) | 1.20 | 1.27 | 191.22K |
| 2024-03-19 | 1.30 | 1.27 | ↓$0.03 (-2.31%) | 1.26 | 1.34 | 135.38K |
| 2024-03-18 | 1.26 | 1.29 | ↑$0.03 (2.38%) | 1.24 | 1.34 | 195.77K |
| 2024-03-15 | 1.31 | 1.26 | ↓$0.05 (-3.82%) | 1.26 | 1.36 | 292.25K |
Create an account or log in to view more rows.
$CDIO oversold
$CDIO I think I like this stock more everyday
$CDIO wow
$CDIO This is just getting warmed up.
$CDIO has just been halted from trading due to volatility.
$CDIO has just been halted from trading due to volatility.
$CDIO has just been halted from trading due to volatility.
$CDIO has just been halted from trading due to volatility.
$CDIO has just been halted from trading due to volatility.
$CDIO has just been halted from trading due to volatility.