Cardio Diagnostics Holdings Inc (CDIO) Historical Stock Data
0.67 ↓0.01 (-1.18%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CDIO is down -0.33% a day on average. There have been 9 days where Cardio Diagnostics Holdings Inc closed green and 21 days where CDIO closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-02-14 | 0.67 | 0.67 | ↓$0.00 (-0.10%) | 0.60 | 0.68 | 2.03M |
2025-02-13 | 0.55 | 0.68 | ↑$0.13 (23.15%) | 0.54 | 0.69 | 4.93M |
2025-02-12 | 0.54 | 0.53 | ↓$0.00 (-0.39%) | 0.51 | 0.55 | 1.31M |
2025-02-11 | 0.55 | 0.53 | ↓$0.01 (-2.28%) | 0.50 | 0.55 | 1.06M |
2025-02-10 | 0.55 | 0.55 | ↓$0.00 (-0.73%) | 0.48 | 0.57 | 2.84M |
2025-02-07 | 0.46 | 0.56 | ↑$0.10 (21.39%) | 0.46 | 0.62 | 8.14M |
2025-02-06 | 0.43 | 0.45 | ↑$0.03 (6.45%) | 0.41 | 0.46 | 1.03M |
2025-02-05 | 0.47 | 0.43 | ↓$0.04 (-8.95%) | 0.42 | 0.47 | 1.57M |
2025-02-04 | 0.46 | 0.47 | ↑$0.01 (1.43%) | 0.43 | 0.50 | 4.39M |
2025-02-03 | 0.42 | 0.44 | ↑$0.02 (4.52%) | 0.42 | 0.45 | 560.21K |
2025-01-31 | 0.45 | 0.44 | ↓$0.01 (-2.40%) | 0.43 | 0.46 | 663.35K |
2025-01-30 | 0.46 | 0.45 | ↓$0.01 (-2.39%) | 0.44 | 0.47 | 882.90K |
2025-01-29 | 0.47 | 0.45 | ↓$0.02 (-3.78%) | 0.44 | 0.47 | 1.17M |
2025-01-28 | 0.44 | 0.48 | ↑$0.04 (9.02%) | 0.43 | 0.54 | 3.44M |
2025-01-27 | 0.45 | 0.44 | ↓$0.01 (-2.44%) | 0.43 | 0.50 | 1.91M |
2025-01-24 | 0.47 | 0.46 | ↓$0.01 (-2.26%) | 0.40 | 0.47 | 3.74M |
2025-01-23 | 0.61 | 0.50 | ↓$0.11 (-18.03%) | 0.48 | 0.61 | 4.41M |
2025-01-22 | 0.68 | 0.63 | ↓$0.05 (-7.59%) | 0.54 | 0.71 | 35.29M |
2025-01-21 | 0.51 | 0.61 | ↑$0.10 (19.22%) | 0.51 | 0.66 | 12.39M |
2025-01-17 | 0.56 | 0.53 | ↓$0.03 (-5.43%) | 0.53 | 0.59 | 612.88K |
2025-01-16 | 0.59 | 0.57 | ↓$0.02 (-3.56%) | 0.56 | 0.61 | 479.87K |
2025-01-15 | 0.57 | 0.59 | ↑$0.02 (3.09%) | 0.57 | 0.62 | 872.16K |
2025-01-14 | 0.59 | 0.57 | ↓$0.02 (-3.45%) | 0.55 | 0.61 | 757.11K |
2025-01-13 | 0.67 | 0.63 | ↓$0.04 (-6.27%) | 0.49 | 0.68 | 2.46M |
2025-01-10 | 0.72 | 0.67 | ↓$0.05 (-6.53%) | 0.64 | 0.76 | 1.39M |
2025-01-08 | 0.84 | 0.73 | ↓$0.10 (-12.55%) | 0.73 | 0.86 | 1.60M |
2025-01-07 | 0.92 | 0.86 | ↓$0.06 (-6.22%) | 0.82 | 0.94 | 1.42M |
2025-01-06 | 0.96 | 0.93 | ↓$0.02 (-2.24%) | 0.92 | 1.02 | 1.75M |
2025-01-03 | 0.86 | 0.96 | ↑$0.10 (11.16%) | 0.86 | 0.96 | 1.23M |
2025-01-02 | 0.99 | 0.87 | ↓$0.12 (-11.70%) | 0.83 | 0.99 | 1.38M |
Create an account or log in to view more rows.
$CDIO it's just a matter of time and patience...
$CDIO over a thousand shares in now
$CDIO push baby push!
$CDIO we always finish green after a red week. Less go!
$CDIO volume is almost nonexistent
$CDIO used to this fuckery!! Not leaving no chance !
$CDIO oversold
$CDIO I think I like this stock more everyday
$CDIO wow
$CDIO This is just getting warmed up.