Cardio Diagnostics Holdings Inc (CDIO) Historical Stock Data
1.00 ↓0.11 (-10.14%)
As of April 15, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, CDIO is down -1.72% 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 |
|---|---|---|---|---|---|---|
| 2024-04-15 | 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 |
| 2024-03-14 | 1.38 | 1.31 | ↓$0.07 (-4.85%) | 1.31 | 1.39 | 131.70K |
| 2024-03-13 | 1.33 | 1.39 | ↑$0.06 (4.51%) | 1.33 | 1.45 | 259.58K |
| 2024-03-12 | 1.37 | 1.38 | ↑$0.01 (0.73%) | 1.35 | 1.41 | 134.55K |
| 2024-03-11 | 1.39 | 1.40 | ↑$0.01 (0.72%) | 1.38 | 1.47 | 237.94K |
| 2024-03-08 | 1.50 | 1.37 | ↓$0.13 (-8.67%) | 1.31 | 1.50 | 370.91K |
| 2024-03-07 | 1.51 | 1.48 | ↓$0.03 (-1.99%) | 1.45 | 1.53 | 295.29K |
| 2024-03-06 | 1.70 | 1.54 | ↓$0.16 (-9.14%) | 1.51 | 1.72 | 556.36K |
| 2024-03-05 | 1.40 | 1.58 | ↑$0.18 (12.50%) | 1.35 | 1.64 | 1.10M |
| 2024-03-04 | 1.79 | 1.29 | ↓$0.50 (-27.93%) | 1.20 | 1.79 | 1.65M |
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.