Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

4.250 +0.410 (+10.68%)
Streaming Delayed Price Updated: 2:32 PM EDT, May 19, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 16, 2025 3.560 4.100 3.400 3.840 135,761 -0.16(-4.00%)
May 15, 2025 4.500 4.500 3.796 4.000 145,191 -0.53(-11.70%)
May 14, 2025 5.070 5.700 3.930 4.530 397,589 -0.82(-15.33%)
May 13, 2025 4.740 5.378 4.650 5.350 110,576 +5.19(+3301.14%)
May 12, 2025 0.1900 0.1990 0.1500 0.1573 4,287,037 -0.03(-15.02%)
May 09, 2025 0.2130 0.2164 0.1800 0.1851 2,327,401 -0.03(-12.85%)
May 08, 2025 0.1996 0.2460 0.1832 0.2124 8,688,076 -0.19(-47.07%)
May 07, 2025 0.4210 0.4448 0.3901 0.4013 573,312 -0.03(-6.13%)
May 06, 2025 0.4700 0.4755 0.4200 0.4275 520,741 -0.04(-9.12%)
May 05, 2025 0.4300 0.4820 0.4183 0.4704 654,722 +0.04(+10.06%)
May 02, 2025 0.4170 0.4410 0.3870 0.4274 618,640 +0.03(+7.68%)
May 01, 2025 0.4200 0.4350 0.3886 0.3969 772,272 -0.03(-6.57%)
Apr 30, 2025 0.4432 0.4541 0.4131 0.4248 541,900 -0.03(-6.76%)
Apr 29, 2025 0.4358 0.4650 0.4240 0.4556 471,290 +0.00(+1.09%)
Apr 28, 2025 0.5000 0.5000 0.4019 0.4507 1,017,734 -0.03(-6.88%)
Apr 25, 2025 0.5500 0.5597 0.4575 0.4840 1,546,127 -0.04(-6.91%)
Apr 24, 2025 0.4698 0.5796 0.4601 0.5199 2,424,206 +0.06(+13.69%)
Apr 23, 2025 0.4400 0.4698 0.4191 0.4573 788,437 +0.04(+10.46%)
Apr 22, 2025 0.3900 0.4191 0.3709 0.4140 606,013 +0.04(+11.89%)
Apr 21, 2025 0.3800 0.3957 0.3650 0.3700 254,725 -0.02(-5.10%)
Apr 17, 2025 0.3800 0.3900 0.3621 0.3899 234,586 +0.02(+4.22%)
Apr 16, 2025 0.4300 0.4279 0.3603 0.3741 601,090 -0.02(-6.19%)
Apr 15, 2025 0.3800 0.4100 0.3603 0.3988 439,421 +0.01(+2.65%)
Apr 14, 2025 0.4006 0.4100 0.3610 0.3885 453,777 -0.02(-4.07%)
Apr 11, 2025 0.3530 0.4123 0.3359 0.4050 716,354 +0.06(+17.32%)
Apr 10, 2025 0.3550 0.3688 0.3200 0.3452 474,231 -0.00(-1.03%)
Apr 09, 2025 0.3105 0.3586 0.3104 0.3488 798,732 +0.03(+10.28%)
Apr 08, 2025 0.3250 0.3487 0.2962 0.3163 692,499 -0.01(-3.33%)
Apr 07, 2025 0.2800 0.3448 0.2800 0.3272 713,652 +0.02(+7.10%)
Apr 04, 2025 0.3200 0.3520 0.2800 0.3055 1,354,214 -0.02(-7.31%)
Apr 03, 2025 0.3346 0.3400 0.3130 0.3296 707,944 -0.02(-4.44%)
Apr 02, 2025 0.3510 0.3656 0.3276 0.3449 769,985 -0.02(-4.19%)
Apr 01, 2025 0.3522 0.3976 0.3300 0.3600 923,176 +0.03(+9.09%)
Mar 31, 2025 0.3600 0.3679 0.3000 0.3300 1,977,859 -0.05(-13.11%)
Mar 28, 2025 0.4069 0.4070 0.3500 0.3798 1,515,926 -0.03(-8.08%)
Mar 27, 2025 0.4400 0.4420 0.4000 0.4132 795,305 -0.01(-3.37%)
Mar 26, 2025 0.4331 0.4590 0.4224 0.4276 468,040 -0.01(-1.27%)
Mar 25, 2025 0.4200 0.4489 0.4170 0.4331 571,206 +0.00(+0.23%)
Mar 24, 2025 0.4500 0.4700 0.4213 0.4321 841,450 -0.02(-3.98%)
Mar 21, 2025 0.4480 0.4500 0.4059 0.4500 685,356 +0.01(+2.27%)
Mar 20, 2025 0.4650 0.4700 0.4355 0.4400 301,835 -0.02(-4.97%)
Mar 19, 2025 0.4440 0.4731 0.4255 0.4630 384,835 +0.03(+5.95%)
Mar 18, 2025 0.4627 0.4711 0.4165 0.4370 545,850 -0.03(-5.57%)
Mar 17, 2025 0.4200 0.4700 0.4100 0.4628 963,516 +0.04(+9.07%)
Mar 14, 2025 0.4004 0.4438 0.4004 0.4243 578,290 +0.02(+5.55%)
Mar 13, 2025 0.4067 0.4262 0.3914 0.4020 302,498 -0.00(-0.99%)
Mar 12, 2025 0.4200 0.4200 0.3920 0.4060 595,144 +0.00(+1.00%)
Mar 11, 2025 0.4000 0.4328 0.3881 0.4020 722,328 -0.01(-1.95%)
Mar 10, 2025 0.4387 0.4495 0.4100 0.4100 1,023,957 -0.04(-9.35%)
Mar 07, 2025 0.4500 0.4872 0.4243 0.4523 912,489 -0.01(-1.11%)
Mar 06, 2025 0.4683 0.5200 0.4525 0.4574 1,335,886 -0.01(-1.21%)
Mar 05, 2025 0.4150 0.4942 0.4132 0.4630 1,385,521 +0.04(+10.50%)
Mar 04, 2025 0.4100 0.4344 0.3918 0.4190 861,321 -0.00(-0.52%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.