Skip to main content

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

3.600 -0.010 (-0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 3.610 3.614 3.450 3.600 22,432 -0.01(-0.28%)
Jun 27, 2025 3.300 3.810 3.300 3.610 104,580 +0.31(+9.39%)
Jun 26, 2025 3.270 3.370 3.220 3.300 40,874 +0.02(+0.61%)
Jun 25, 2025 3.440 3.500 3.220 3.280 66,319 -0.22(-6.29%)
Jun 24, 2025 3.680 3.680 3.440 3.500 52,997 -0.20(-5.41%)
Jun 23, 2025 3.670 3.730 3.620 3.700 17,060 -0.01(-0.27%)
Jun 20, 2025 3.890 3.890 3.690 3.710 25,379 -0.18(-4.63%)
Jun 18, 2025 3.710 3.890 3.710 3.890 29,842 +0.17(+4.57%)
Jun 17, 2025 3.940 4.000 3.650 3.720 20,166 -0.23(-5.82%)
Jun 16, 2025 4.130 4.175 3.840 3.950 40,922 -0.11(-2.71%)
Jun 13, 2025 3.770 4.060 3.770 4.060 62,146 +0.11(+2.78%)
Jun 12, 2025 4.145 4.210 3.750 3.950 91,949 -0.28(-6.62%)
Jun 11, 2025 4.570 4.570 4.090 4.230 54,548 -0.30(-6.62%)
Jun 10, 2025 4.750 5.000 4.500 4.530 123,972 -0.31(-6.40%)
Jun 09, 2025 4.760 4.940 4.640 4.840 34,848 +0.08(+1.57%)
Jun 06, 2025 4.510 4.825 4.420 4.765 50,502 +0.25(+5.42%)
Jun 05, 2025 5.100 5.200 4.451 4.520 50,799 -0.47(-9.42%)
Jun 04, 2025 4.500 5.030 4.320 4.990 190,146 +0.59(+13.41%)
Jun 03, 2025 4.370 4.430 4.241 4.400 29,332 +0.15(+3.53%)
Jun 02, 2025 4.020 4.309 4.020 4.250 38,752 +0.26(+6.52%)
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%)
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.