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)

3.990 -0.220 (-5.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 30, 2025 4.150 4.199 3.880 3.990 28,875 -0.22(-5.23%)
May 29, 2025 4.330 4.420 4.050 4.210 40,889 -0.10(-2.32%)
May 28, 2025 4.280 4.389 4.190 4.310 11,596 +0.06(+1.41%)
May 27, 2025 3.930 4.350 3.900 4.250 60,527 +0.30(+7.59%)
May 23, 2025 4.200 4.290 3.840 3.950 68,563 -0.29(-6.84%)
May 22, 2025 4.310 4.530 4.100 4.240 41,507 -0.09(-2.08%)
May 21, 2025 4.850 4.880 4.210 4.330 57,990 -0.43(-9.03%)
May 20, 2025 4.470 4.930 4.170 4.760 199,728 +0.34(+7.69%)
May 19, 2025 3.830 4.515 3.830 4.420 170,699 +0.58(+15.10%)
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 +0.63(+13.37%)
May 12, 2025 5.700 5.970 4.500 4.719 142,901 -0.83(-15.02%)
May 09, 2025 6.390 6.492 5.400 5.553 77,580 -0.82(-12.85%)
May 08, 2025 5.988 7.380 5.496 6.372 289,602 -5.67(-47.07%)
May 07, 2025 12.63 13.34 11.70 12.04 19,110 -0.79(-6.13%)
May 06, 2025 14.10 14.27 12.60 12.82 17,358 -1.29(-9.12%)
May 05, 2025 12.90 14.46 12.55 14.11 21,824 +1.29(+10.06%)
May 02, 2025 12.51 13.23 11.61 12.82 20,621 +0.91(+7.68%)
May 01, 2025 12.60 13.05 11.66 11.91 25,742 -0.84(-6.57%)
Apr 30, 2025 13.30 13.62 12.39 12.74 18,063 -0.92(-6.76%)
Apr 29, 2025 13.07 13.95 12.72 13.67 15,709 +0.15(+1.09%)
Apr 28, 2025 15.00 15.00 12.06 13.52 33,924 -1.00(-6.88%)
Apr 25, 2025 16.50 16.79 13.72 14.52 51,537 -1.08(-6.91%)
Apr 24, 2025 14.09 17.39 13.80 15.60 80,806 +1.88(+13.69%)
Apr 23, 2025 13.20 14.09 12.57 13.72 26,281 +1.30(+10.46%)
Apr 22, 2025 11.70 12.57 11.13 12.42 20,200 +1.32(+11.89%)
Apr 21, 2025 11.40 11.87 10.95 11.10 8,490 -0.60(-5.10%)
Apr 17, 2025 11.40 11.70 10.86 11.70 7,819 +0.47(+4.22%)
Apr 16, 2025 12.90 12.84 10.81 11.22 20,036 -0.74(-6.19%)
Apr 15, 2025 11.40 12.30 10.81 11.96 14,647 +0.31(+2.65%)
Apr 14, 2025 12.02 12.30 10.83 11.65 15,125 -0.50(-4.07%)
Apr 11, 2025 10.59 12.37 10.08 12.15 23,878 +1.79(+17.32%)
Apr 10, 2025 10.65 11.06 9.600 10.36 15,807 -0.11(-1.03%)
Apr 09, 2025 9.315 10.76 9.312 10.46 26,624 +0.97(+10.28%)
Apr 08, 2025 9.750 10.46 8.886 9.489 23,083 -0.33(-3.33%)
Apr 07, 2025 8.400 10.34 8.400 9.816 23,788 +0.65(+7.10%)
Apr 04, 2025 9.600 10.56 8.400 9.165 45,140 -0.72(-7.31%)
Apr 03, 2025 10.04 10.20 9.390 9.888 23,598 -0.46(-4.44%)
Apr 02, 2025 10.53 10.97 9.828 10.35 25,666 -0.45(-4.19%)
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.