Cardio Diagnostics Holdings Inc (CDIO) Historical Stock Data

1.26 ↓0.11 (-7.72%)

As of December 11, 2023, 3:59pm EST.

Historical Data

In the past 30 trading days, CDIO is up 6.64% a day on average. There have been 18 days where Cardio Diagnostics Holdings Inc closed green and 12 days where CDIO closed red.

Date	Open	Close	Change	Low	High	Volume
2023-12-08	1.09	1.36	↑$0.27 (24.77%)	1.09	1.39	1.64M
2023-12-07	1.43	1.21	↓$0.22 (-15.38%)	1.20	1.43	1.24M
2023-12-06	1.40	1.40	↑$0.00 (0.00%)	1.34	1.59	2.34M
2023-12-05	1.43	1.37	↓$0.06 (-4.20%)	1.29	1.44	1.49M
2023-12-04	1.61	1.43	↓$0.18 (-11.18%)	1.37	1.75	2.42M
2023-12-01	1.98	1.55	↓$0.43 (-21.72%)	1.52	2.05	3.46M
2023-11-30	2.35	2.04	↓$0.31 (-13.19%)	2.00	2.36	2.71M
2023-11-29	2.58	2.39	↓$0.19 (-7.36%)	2.25	2.67	3.88M
2023-11-28	2.29	2.39	↑$0.10 (4.37%)	2.29	2.97	14.48M
2023-11-27	2.00	2.26	↑$0.26 (13.00%)	1.92	2.47	6.71M
2023-11-24	2.12	2.00	↓$0.12 (-5.66%)	1.81	2.14	3.24M
2023-11-22	2.31	2.19	↓$0.12 (-5.19%)	2.10	2.60	10.37M
2023-11-21	2.03	2.31	↑$0.28 (13.79%)	1.75	2.72	39.23M
2023-11-20	1.46	2.21	↑$0.75 (51.37%)	1.26	2.41	138.47M
2023-11-17	1.02	0.99	↓$0.03 (-2.94%)	0.94	1.11	1.75M
2023-11-16	1.00	1.00	↑$0.00 (0.00%)	1.00	1.14	1.59M
2023-11-15	1.01	1.06	↑$0.05 (4.95%)	0.96	1.16	2.65M
2023-11-14	1.17	1.06	↓$0.11 (-9.40%)	0.95	1.22	5.86M
2023-11-13	1.06	1.12	↑$0.06 (5.66%)	1.01	1.24	8.65M
2023-11-10	0.91	1.02	↑$0.11 (12.09%)	0.91	1.24	16.94M
2023-11-09	1.24	0.91	↓$0.33 (-26.61%)	0.87	1.35	17.41M
2023-11-08	1.52	1.38	↓$0.15 (-9.54%)	1.23	1.80	87.16M
2023-11-07	0.72	1.38	↑$0.66 (91.67%)	0.64	1.74	146.35M
2023-11-06	0.44	0.68	↑$0.24 (53.46%)	0.44	0.77	101.12M
2023-11-03	0.36	0.37	↑$0.02 (4.58%)	0.32	0.45	10.28M
2023-11-02	0.30	0.37	↑$0.08 (26.31%)	0.28	0.37	12.27M
2023-11-01	0.30	0.31	↑$0.01 (3.53%)	0.28	0.33	15.04M
2023-10-31	0.28	0.30	↑$0.02 (6.91%)	0.27	0.39	146.96M
2023-10-30	0.20	0.21	↑$0.01 (5.44%)	0.20	0.23	1.82M
2023-10-27	0.21	0.23	↑$0.02 (9.73%)	0.20	0.23	2.21M