Dark

CDIO
Cardio Diagnostics Holdings Inc. Common stock
stock NASDAQ

At Close

Sep 16, 2025 3:59:30 PM EDT

3.89USD+3.680%(+0.14)33,545

3.88Bid 3.94Ask 0.06Spread

Pre-market

0.00USD-100.000%(-3.75)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-16	3.8880	3.8880	3.8880	3.8880	+3.680%	33,545	0.000%
2025-09-15	3.7000	3.8350	3.7000	3.7500	-1.055%	8,143	+3.680%
2025-09-12	3.8400	3.8600	3.7900	3.7900	-0.884%	15,439	+2.586%
2025-09-11	3.8340	3.9500	3.8200	3.8238	+1.751%	14,605	+1.679%
2025-09-10	3.8100	3.9600	3.7550	3.7580	-4.861%	7,479	+3.459%
2025-09-09	3.5800	3.9800	3.5800	3.9500	+8.815%	52,429	-1.570%
2025-09-08	3.7050	3.8387	3.6200	3.6300	-2.156%	29,985	+7.107%
2025-09-05	3.6800	3.8951	3.6200	3.7100	+0.597%	29,406	+4.798%
2025-09-04	3.9900	3.9900	3.6300	3.6880	-5.190%	36,851	+5.423%
2025-09-03	3.7900	3.9480	3.6150	3.8899	-0.003%	10,568	-0.049%
2025-09-02	3.8900	4.0000	3.6868	3.8900	+2.100%	17,353	-0.051%
2025-08-29	3.7500	3.8100	3.6700	3.8100	+0.528%	6,844	+2.047%
2025-08-28	3.7400	3.8600	3.6474	3.7900	+1.202%	15,581	+2.586%
2025-08-27	3.6700	3.8400	3.6629	3.7450	+2.044%	7,350	+3.818%
2025-08-26	3.5000	3.6900	3.4607	3.6700	+4.558%	27,070	+5.940%
2025-08-25	3.5500	3.7700	3.5100	3.5100	-4.620%	25,404	+10.769%
2025-08-22	3.6200	3.7400	3.6100	3.6800	+1.099%	19,903	+5.652%
2025-08-21	3.5500	3.6900	3.4660	3.6400	+4.000%	4,513	+6.813%
2025-08-20	3.5100	3.6191	3.2500	3.5000	-4.632%	29,645	+11.086%
2025-08-19	3.7000	3.7000	3.5200	3.6700	-1.344%	17,671	+5.940%
2025-08-18	3.6100	4.0000	3.4900	3.7200	+2.479%	58,950	+4.516%
2025-08-15	4.0000	4.0000	3.6100	3.6300	-9.769%	33,086	+7.107%
2025-08-14	3.8600	4.0500	3.7400	4.0230	+5.314%	33,336	-3.356%
2025-08-13	3.7900	3.8500	3.5774	3.8200	+2.139%	48,828	+1.780%
2025-08-12	3.6200	3.8800	3.5900	3.7400	+7.471%	56,344	+3.957%
2025-08-11	3.5600	3.6500	3.4500	3.4800	+0.870%	41,421	+11.724%
2025-08-08	3.8600	3.9256	3.3700	3.4500	-10.853%	72,559	+12.696%
2025-08-07	3.8600	4.1200	3.7200	3.8700	-1.777%	27,562	+0.465%
2025-08-06	4.0000	4.0500	3.8200	3.9400	-1.005%	56,384	-1.320%
2025-08-05	3.9800	4.0900	3.8100	3.9800	-0.375%	49,197	-2.312%
2025-08-04	3.8900	4.1000	3.8200	3.9950	+2.964%	49,040	-2.678%
2025-08-01	4.0000	4.0000	3.6550	3.8800	-6.280%	44,398	+0.206%
2025-07-31	4.2300	4.4211	4.0600	4.1400	+1.970%	29,949	-6.087%
2025-07-30	4.0000	4.2600	3.9092	4.0600	+4.910%	31,932	-4.236%
2025-07-29	4.1300	4.1400	3.8200	3.8700	-8.076%	27,028	+0.465%
2025-07-28	4.7179	4.7179	4.1300	4.2100	-4.041%	23,979	-7.648%
2025-07-25	4.5550	4.5912	4.3150	4.3873	-4.207%	15,812	-11.381%
2025-07-24	4.5000	4.7300	4.4600	4.5800	+3.855%	44,363	-15.109%
2025-07-23	4.5900	4.6279	4.3200	4.4100	-1.342%	22,993	-11.837%
2025-07-22	4.3400	4.6500	4.2122	4.4700	+2.288%	84,392	-13.020%
2025-07-21	4.2900	4.6300	4.1800	4.3700	+1.628%	45,977	-11.030%
2025-07-18	4.6100	4.7180	4.1100	4.3000	-6.926%	47,193	-9.581%
2025-07-17	4.5400	4.7102	4.5400	4.6200	+0.435%	18,367	-15.844%
2025-07-16	4.5800	4.6000	4.4600	4.6000	+3.178%	19,942	-15.478%
2025-07-15	4.5000	4.6650	4.3800	4.4583	+0.867%	77,039	-12.792%
2025-07-14	4.2500	4.4600	4.1500	4.4200	+6.506%	51,031	-12.036%
2025-07-11	4.3000	4.3000	4.0250	4.1500	-3.263%	9,624	-6.313%
2025-07-10	4.0080	4.3299	3.9576	4.2900	+10.220%	53,964	-9.371%
2025-07-09	4.0900	4.1400	3.8922	3.8922	-2.695%	27,735	-0.108%
2025-07-08	3.8500	4.1800	3.7500	4.0000	+5.541%	80,679	-2.800%
2025-07-07	3.7800	3.8500	3.4300	3.7900	-0.263%	24,960	+2.586%
2025-07-03	3.7000	3.9000	3.7000	3.8000	+3.261%	29,275	+2.316%
2025-07-02	3.6200	3.7300	3.5409	3.6800	+1.939%	16,371	+5.652%
2025-07-01	3.7000	3.7100	3.4900	3.6100	+0.278%	22,628	+7.701%
2025-06-30	3.6100	3.6139	3.4500	3.6000	-0.277%	22,480	+8.000%
2025-06-27	3.3000	3.8100	3.3000	3.6100	+9.394%	104,580	+7.701%
2025-06-26	3.2700	3.3700	3.2200	3.3000	+0.610%	40,953	+17.818%
2025-06-25	3.4397	3.5000	3.2200	3.2800	-6.286%	66,319	+18.537%
2025-06-24	3.6800	3.6800	3.4400	3.5000	-5.405%	52,997	+11.086%
2025-06-23	3.6700	3.7300	3.6200	3.7000	-0.270%	17,060	+5.081%
2025-06-20	3.8900	3.8900	3.6900	3.7100	-4.627%	25,379	+4.798%
2025-06-18	3.7100	3.8900	3.7100	3.8900	+4.570%	29,842	-0.051%
2025-06-17	3.9400	4.0000	3.6500	3.7200	-5.823%	20,166	+4.516%
2025-06-16	4.1300	4.1750	3.8400	3.9500	-2.709%	40,922	-1.570%
2025-06-13	3.7700	4.0600	3.7700	4.0600	+2.785%	62,146	-4.236%
2025-06-12	4.1447	4.2100	3.7500	3.9500	-6.619%	91,949	-1.570%
2025-06-11	4.5700	4.5700	4.0900	4.2300	-6.623%	55,159	-8.085%
2025-06-10	4.7500	5.0000	4.5001	4.5300	-6.405%	124,140	-14.172%
2025-06-09	4.7600	4.9400	4.6401	4.8400	+1.574%	34,850	-19.669%
2025-06-06	4.5100	4.8252	4.4200	4.7650	+5.420%	50,502	-18.405%
2025-06-05	5.1000	5.2000	4.4510	4.5200	-9.419%	50,821	-13.982%
2025-06-04	4.5000	5.0300	4.3200	4.9900	+13.409%	190,219	-22.084%
2025-06-03	4.3700	4.4299	4.2411	4.4000	+3.529%	30,352	-11.636%
2025-06-02	4.0200	4.3089	4.0200	4.2500	+6.516%	38,962	-8.518%
2025-05-30	4.1500	4.1987	3.8800	3.9900	-5.226%	28,875	-2.556%
2025-05-29	4.3300	4.4200	4.0500	4.2100	-2.320%	40,894	-7.648%
2025-05-28	4.2800	4.3892	4.1900	4.3100	+1.412%	11,596	-9.791%
2025-05-27	3.9300	4.3500	3.9000	4.2500	+7.595%	60,542	-8.518%
2025-05-23	4.2000	4.2900	3.8400	3.9500	-6.840%	68,563	-1.570%
2025-05-22	4.3100	4.5300	4.1000	4.2400	-2.079%	41,540	-8.302%
2025-05-21	4.8500	4.8800	4.2100	4.3300	-9.034%	58,300	-10.208%
2025-05-20	4.4700	4.9300	4.1700	4.7600	+7.692%	199,728	-18.319%
2025-05-19	3.8300	4.5147	3.8300	4.4200	+15.104%	171,073	-12.036%
2025-05-16	3.5600	4.1000	3.4000	3.8400	-4.000%	135,761	+1.250%
2025-05-15	4.5000	4.5000	3.7955	4.0000	-11.700%	148,103	-2.800%
2025-05-14	5.0700	5.7000	3.9301	4.5300	-15.327%	397,616	-14.172%
2025-05-13	4.7400	5.3781	4.6500	5.3500	+13.371%	110,582	-27.327%
2025-05-12	5.6115	5.9700	4.5000	4.7190	-15.019%	143,467	-17.610%
2025-05-09	6.3900	6.4920	5.4000	5.5530	-12.853%	77,580	-29.984%
2025-05-08	5.9880	7.3800	5.4960	6.3720	-47.072%	290,111	-38.983%
2025-05-07	12.6300	13.3440	11.7030	12.0390	-6.129%	19,110	-67.705%
2025-05-06	14.1000	14.2650	12.6000	12.8250	-9.120%	17,362	-69.684%
2025-05-05	12.9000	14.4600	12.5505	14.1120	+10.061%	21,827	-72.449%
2025-05-02	12.5100	13.2300	11.6100	12.8220	+7.685%	20,621	-69.677%
2025-05-01	12.7440	13.0500	11.6580	11.9070	-6.568%	25,745	-67.347%
2025-04-30	13.2960	13.6230	12.3930	12.7440	-6.760%	18,220	-69.492%
2025-04-29	13.0740	13.9500	12.7200	13.6680	+1.087%	15,927	-71.554%
2025-04-28	15.0000	15.0000	12.0570	13.5210	-6.880%	33,996	-71.245%
2025-04-25	16.5000	16.7910	13.7250	14.5200	-6.905%	51,538	-73.223%
2025-04-24	14.0940	17.3880	13.8030	15.5970	+13.689%	81,183	-75.072%
2025-04-23	13.2000	14.0940	12.5730	13.7190	+10.459%	26,302	-71.660%
2025-04-22	11.6100	12.5730	11.1270	12.4200	+11.892%	20,317	-68.696%
2025-04-21	11.4900	11.8710	10.9500	11.1000	-5.104%	8,590	-64.973%
2025-04-17	11.4000	11.7000	10.8630	11.6970	+4.223%	7,820	-66.761%
2025-04-16	12.8370	12.8370	10.8090	11.2230	-6.194%	20,036	-65.357%
2025-04-15	11.3040	12.3000	10.8090	11.9640	+2.651%	14,647	-67.503%
2025-04-14	12.0180	12.3000	10.8300	11.6550	-4.074%	15,134	-66.641%
2025-04-11	10.5900	12.3690	10.0770	12.1500	+17.323%	23,878	-68.000%
2025-04-10	10.6500	11.0640	9.6000	10.3560	-1.032%	15,809	-62.457%
2025-04-09	9.3150	10.7580	9.3120	10.4640	+10.275%	26,767	-62.844%
2025-04-08	9.7500	10.4610	8.8860	9.4890	-3.331%	23,087	-59.026%
2025-04-07	8.4000	10.3440	8.4000	9.8160	+7.103%	23,793	-60.391%
2025-04-04	9.6000	10.5600	8.4000	9.1650	-7.312%	45,140	-57.578%
2025-04-03	10.0380	10.2000	9.3900	9.8880	-4.436%	23,599	-60.680%
2025-04-02	10.5300	10.9680	9.8280	10.3470	-4.194%	25,903	-62.424%
2025-04-01	10.5660	11.9280	9.9000	10.8000	+9.091%	30,840	-64.000%
2025-03-31	10.8000	11.0370	9.0000	9.9000	-13.112%	65,966	-60.727%
2025-03-28	12.2070	12.2100	10.5000	11.3940	-8.083%	50,531	-65.877%
2025-03-27	13.2600	13.2600	12.0000	12.3960	-3.368%	26,792	-68.635%
2025-03-26	12.9930	13.7700	12.6720	12.8280	-1.270%	15,703	-69.691%
2025-03-25	12.6000	13.4670	12.5100	12.9930	+0.231%	19,148	-70.076%
2025-03-24	13.5000	14.1000	12.6390	12.9630	-3.978%	28,132	-70.007%
2025-03-21	13.4400	13.5000	12.1770	13.5000	+2.273%	22,845	-71.200%
2025-03-20	13.9500	14.1000	13.0650	13.2000	-4.968%	10,615	-70.545%
2025-03-19	13.3200	14.1930	12.7650	13.8900	+5.950%	13,166	-72.009%
2025-03-18	13.8810	14.1330	12.4950	13.1100	-5.575%	18,362	-70.343%
2025-03-17	12.5400	14.1000	12.3000	13.8840	+9.074%	32,128	-71.997%
2025-03-14	12.0330	13.3140	12.0120	12.7290	+5.547%	19,276	-69.456%
2025-03-13	12.2010	12.7860	11.7420	12.0600	-0.985%	10,160	-67.761%
2025-03-12	12.6000	12.6000	11.7600	12.1800	+0.995%	19,865	-68.079%
2025-03-11	12.0000	12.9847	11.6415	12.0600	-1.951%	24,112	-67.761%
2025-03-10	13.1610	13.4850	12.3000	12.3000	-9.352%	34,295	-68.390%
2025-03-07	13.5000	14.6160	12.7290	13.5690	-1.115%	30,416	-71.346%
2025-03-06	14.0490	15.6000	13.5750	13.7220	-1.210%	44,635	-71.666%
2025-03-05	12.4500	14.8260	12.3966	13.8900	+10.501%	47,277	-72.009%
2025-03-04	12.3000	13.0320	11.7540	12.5700	-0.522%	28,758	-69.069%
2025-03-03	13.2000	13.9500	11.7000	12.6360	-6.254%	31,760	-69.231%
2025-02-28	13.5150	14.3460	12.7650	13.4790	-0.707%	39,607	-71.155%
2025-02-27	14.8260	15.6000	13.5300	13.5750	-8.438%	47,158	-71.359%
2025-02-26	14.4000	16.0050	14.2500	14.8260	+1.333%	26,884	-73.776%
2025-02-25	15.5700	15.7260	13.5060	14.6310	-2.460%	39,561	-73.426%
2025-02-24	15.0000	15.8970	14.1000	15.0000	-0.892%	43,888	-74.080%
2025-02-21	14.7000	17.1000	14.1330	15.1350	+7.113%	84,441	-74.311%
2025-02-20	17.4000	17.5500	14.0490	14.1300	-19.487%	108,204	-72.484%
2025-02-19	18.5280	18.6120	16.8300	17.5500	-3.846%	43,141	-77.846%
2025-02-18	19.8000	20.3400	16.8000	18.2520	-9.099%	67,898	-78.698%
2025-02-14	20.2500	20.3970	18.0000	20.0790	-1.181%	74,821	-80.636%
2025-02-13	16.5000	20.5500	16.1910	20.3190	+27.026%	169,206	-80.865%
2025-02-12	16.0590	16.5600	15.3510	15.9960	-0.262%	44,545	-75.694%
2025-02-11	16.4130	16.4130	15.1140	16.0380	-2.088%	36,461	-75.758%
2025-02-10	16.5000	17.0970	14.4540	16.3800	-2.221%	96,518	-76.264%
2025-02-07	13.8000	18.7200	13.7910	16.7520	+23.050%	295,853	-76.791%
2025-02-06	12.7890	13.8000	12.3630	13.6140	+6.152%	35,062	-71.441%
2025-02-05	14.0850	14.0970	12.6000	12.8250	-8.380%	53,751	-69.684%
2025-02-04	14.1000	14.8500	12.9060	13.9980	+6.287%	148,502	-72.225%
2025-02-03	12.6030	13.5000	12.5400	13.1700	-0.046%	19,085	-70.478%
2025-01-31	13.5000	13.7940	12.9000	13.1760	-2.378%	22,820	-70.492%
2025-01-30	13.8270	14.0970	13.2030	13.4970	-0.022%	30,840	-71.194%
2025-01-29	14.0310	14.0310	13.0500	13.5000	-6.250%	39,140	-71.200%
2025-01-28	13.2090	16.1700	12.9000	14.4000	+9.339%	114,875	-73.000%
2025-01-27	13.5000	14.8500	12.9030	13.1700	-4.441%	63,608	-70.478%
2025-01-24	14.1000	14.1900	12.0840	13.7820	-8.120%	124,801	-71.789%
2025-01-23	18.3000	18.3000	14.4000	15.0000	-20.242%	147,535	-74.080%
2025-01-22	20.3520	21.1500	16.3050	18.8070	+3.109%	1,177,398	-79.327%
2025-01-21	15.3000	19.8420	15.3000	18.2400	+14.804%	424,869	-78.684%
2025-01-17	16.8000	17.8230	15.8880	15.8880	-6.924%	20,438	-75.529%
2025-01-16	17.7000	18.4170	16.7400	17.0700	-3.559%	16,040	-77.223%
2025-01-15	17.1690	18.6000	17.1180	17.7000	+3.400%	29,748	-78.034%
2025-01-14	17.7300	18.3000	16.5000	17.1180	-9.140%	25,237	-77.287%
2025-01-13	20.1000	20.4270	14.5590	18.8400	-6.408%	82,042	-79.363%
2025-01-10	21.5370	22.7970	19.2450	20.1300	-8.107%	46,587	-80.686%
2025-01-08	25.0500	25.8000	21.7680	21.9060	-15.457%	53,591	-82.251%
2025-01-07	27.6300	28.1100	24.6060	25.9110	-7.586%	48,012	-84.995%
2025-01-06	28.6800	30.6000	27.5640	28.0380	-2.238%	58,701	-86.133%
2025-01-03	25.8000	28.8450	25.7400	28.6800	+9.382%	42,190	-86.444%
2025-01-02	29.6940	29.6940	24.7560	26.2200	-4.689%	45,993	-85.172%
2024-12-31	26.4000	29.9970	23.1000	27.5100	+11.273%	113,376	-85.867%
2024-12-30	26.3070	27.6000	24.3060	24.7230	-10.908%	72,725	-84.274%
2024-12-27	30.0000	30.0000	27.0090	27.7500	-5.641%	47,639	-85.989%
2024-12-26	30.0000	30.3000	25.2000	29.4090	-2.941%	71,464	-86.780%
2024-12-24	30.6000	31.5000	28.5510	30.3000	-1.942%	44,848	-87.168%
2024-12-23	28.8810	31.8000	28.8810	30.9000	+5.771%	86,004	-87.417%
2024-12-20	31.8000	34.2000	28.8000	29.2140	-4.529%	120,361	-86.691%
2024-12-19	28.5000	39.3000	28.5000	30.6000	+13.333%	350,705	-87.294%
2024-12-18	23.4300	34.5000	23.2800	27.0000	+5.882%	282,914	-85.600%
2024-12-17	32.7000	33.0000	23.4630	25.5000	-24.107%	395,704	-84.753%
2024-12-16	42.0000	42.3000	32.7000	33.6000	-11.111%	380,731	-88.429%
2024-12-13	35.1000	42.6000	31.8000	37.8000	+5.000%	277,455	-89.714%
2024-12-12	51.0000	53.1000	29.7000	36.0000	-21.053%	679,572	-89.200%
2024-12-11	33.3000	49.2000	33.0000	45.6000	+40.741%	583,014	-91.474%
2024-12-10	23.4240	35.1000	23.4240	32.4000	+38.462%	797,170	-88.000%
2024-12-09	16.5000	23.7000	16.3440	23.4000	+41.818%	467,420	-83.385%
2024-12-06	15.9000	20.7870	14.5500	16.5000	+18.432%	1,579,504	-76.436%
2024-12-05	9.5130	14.8500	8.9820	13.9320	+56.048%	1,969,844	-72.093%
2024-12-04	9.0000	9.3000	8.3100	8.9280	-0.965%	221,155	-56.452%
2024-12-03	9.3000	9.7200	8.9250	9.0150	+0.636%	50,268	-56.872%
2024-12-02	9.5700	9.8100	8.7330	8.9580	-1.744%	54,066	-56.597%
2024-11-29	9.0000	9.1380	8.5200	9.1170	+0.930%	35,551	-57.354%
2024-11-27	9.1260	9.1830	8.3490	9.0330	-3.183%	47,124	-56.958%
2024-11-26	8.7600	10.4100	8.4000	9.3300	+15.786%	274,072	-58.328%
2024-11-25	7.9800	8.6970	7.9500	8.0580	+1.206%	45,109	-51.750%
2024-11-22	7.2000	8.0850	7.2000	7.9620	+7.276%	18,134	-51.168%
2024-11-21	7.2000	8.0100	6.9030	7.4220	+1.310%	35,914	-47.615%
2024-11-20	7.5270	7.9950	7.0200	7.3260	-6.041%	39,952	-46.929%
2024-11-19	7.8600	8.8200	7.5150	7.7970	-2.367%	41,054	-50.135%
2024-11-18	7.6500	9.6000	7.2630	7.9860	+4.392%	99,030	-51.315%
2024-11-15	8.1000	8.4150	6.4590	7.6500	-3.846%	73,288	-49.176%
2024-11-14	9.0030	9.4500	7.6890	7.9560	-13.840%	81,784	-51.131%
2024-11-13	10.2000	11.0670	8.7750	9.2340	-14.500%	85,529	-57.895%
2024-11-12	12.1500	12.5100	9.7500	10.8000	-11.243%	93,200	-64.000%
2024-11-11	12.4020	12.5940	12.0000	12.1680	+3.154%	42,247	-68.047%
2024-11-08	12.3600	12.6900	11.3850	11.7960	-7.526%	82,337	-67.040%
2024-11-07	11.1000	13.8000	9.9150	12.7560	+18.506%	319,447	-69.520%
2024-11-06	8.7000	15.5910	8.5530	10.7640	+26.561%	1,709,563	-63.880%
2024-11-05	8.3670	8.8530	7.9230	8.5050	+1.649%	68,775	-54.286%
2024-11-04	7.8000	8.8230	7.5000	8.3670	+7.269%	86,137	-53.532%
2024-11-01	8.6010	8.6970	7.5030	7.8000	-7.143%	96,090	-50.154%
2024-10-31	7.5810	9.1050	7.5030	8.4000	+10.803%	144,717	-53.714%
2024-10-30	7.6500	8.0310	7.3800	7.5810	-2.508%	63,688	-48.714%
2024-10-29	7.9500	8.1600	7.2330	7.7760	-16.870%	122,303	-50.000%
2024-10-28	6.6000	10.0200	6.4500	9.3540	+39.821%	325,982	-58.435%
2024-10-25	6.3000	6.7140	6.3000	6.6900	+3.769%	16,570	-41.883%
2024-10-24	6.3000	6.5940	6.1440	6.4470	-0.047%	25,931	-39.693%
2024-10-23	6.3000	6.7500	6.2700	6.4500	-1.376%	40,600	-39.721%
2024-10-22	6.9300	7.3500	6.3390	6.5400	-5.628%	72,781	-40.550%
2024-10-21	6.4650	7.0980	6.3060	6.9300	+9.531%	100,307	-43.896%
2024-10-18	6.3000	6.4500	6.0780	6.3270	-0.189%	31,118	-38.549%
2024-10-17	6.9000	7.0470	6.1800	6.3390	-7.487%	69,779	-38.665%
2024-10-16	7.4550	8.2500	6.5100	6.8520	+6.629%	221,025	-43.257%
2024-10-15	6.3000	6.5550	6.1500	6.4260	+1.613%	56,679	-39.496%
2024-10-14	6.3000	6.4350	6.0630	6.3240	+0.381%	10,334	-38.520%
2024-10-11	6.0930	6.4530	5.7000	6.3000	+2.840%	20,290	-38.286%
2024-10-10	6.2880	6.3201	5.9880	6.1260	-2.576%	25,867	-36.533%
2024-10-09	6.3720	6.4950	6.0480	6.2880	-1.318%	23,440	-38.168%
2024-10-08	6.4890	6.7440	6.2100	6.3720	-3.455%	19,966	-38.983%
2024-10-07	6.6750	6.7110	6.3060	6.6000	-2.525%	25,955	-41.091%
2024-10-04	6.4500	6.9450	6.2520	6.7710	+4.977%	38,146	-42.579%
2024-10-03	6.9600	6.9600	6.2130	6.4500	-6.522%	68,403	-39.721%
2024-10-02	6.9030	7.6500	6.5910	6.9000	+10.850%	203,779	-43.652%
2024-10-01	6.6900	6.9810	6.0600	6.2246	-6.957%	104,702	-37.538%
2024-09-30	6.1800	7.0140	5.9130	6.6900	+1.734%	101,492	-41.883%
2024-09-27	7.7250	7.8000	6.5550	6.5760	-12.320%	765,986	-40.876%
2024-09-26	7.8990	7.8990	7.3500	7.5000	-5.051%	181,433	-48.160%
2024-09-25	8.0730	8.0730	7.5150	7.8990	-2.155%	15,917	-50.779%
2024-09-24	8.1000	8.5440	7.9500	8.0730	-0.333%	5,850	-51.839%
2024-09-23	8.4330	8.6940	7.9200	8.1000	-3.571%	9,072	-52.000%
2024-09-20	8.7300	8.8650	8.2590	8.4000	+0.071%	10,422	-53.714%
2024-09-19	8.4000	8.9670	8.2590	8.3940	+1.745%	17,360	-53.681%
2024-09-18	8.4000	8.6790	8.2500	8.2500	-1.821%	12,500	-52.873%
2024-09-17	8.4360	9.0000	8.4000	8.4030	+3.320%	8,935	-53.731%
2024-09-16	8.9640	9.0540	8.1330	8.1330	-9.210%	12,833	-52.195%
2024-09-13	9.1500	9.1500	8.7630	8.9580	+2.471%	10,225	-56.597%
2024-09-12	8.8500	9.2910	8.5800	8.7420	+0.241%	9,813	-55.525%
2024-09-11	9.0600	9.2970	8.7000	8.7210	-2.319%	9,679	-55.418%
2024-09-10	9.5700	9.5700	8.8500	8.9280	-3.845%	5,637	-56.452%
2024-09-09	9.0450	9.3270	8.4900	9.2850	+6.724%	14,035	-58.126%
2024-09-06	8.6760	8.9760	8.2200	8.7000	+0.799%	11,947	-55.310%
2024-09-05	10.3980	10.9200	8.1000	8.6310	-17.089%	39,398	-54.953%
2024-09-04	11.1000	11.1000	9.9630	10.4100	+5.152%	8,880	-62.651%
2024-09-03	11.3070	11.3070	9.6330	9.9000	-12.000%	8,311	-60.727%
2024-08-30	11.1600	11.5230	10.5000	11.2500	-2.597%	4,603	-65.440%
2024-08-29	11.1000	11.7000	11.1000	11.5500	+1.960%	3,066	-66.338%
2024-08-28	12.0000	12.1290	11.0100	11.3280	-4.332%	3,310	-65.678%
2024-08-27	12.6540	12.6540	11.4000	11.8410	-3.732%	6,806	-67.165%
2024-08-26	12.9000	12.9000	12.0000	12.3000	-2.864%	3,936	-68.390%
2024-08-23	12.6090	13.0320	12.4230	12.6626	+0.377%	2,112	-69.295%
2024-08-22	13.2000	13.4700	12.6000	12.6150	-4.388%	2,043	-69.180%
2024-08-21	13.2000	13.5000	12.9000	13.1940	-2.245%	4,238	-70.532%
2024-08-20	13.1730	13.5000	12.9360	13.4970	-0.022%	5,579	-71.194%
2024-08-19	12.6900	13.8000	12.6900	13.5000	+6.383%	6,678	-71.200%
2024-08-16	12.8700	13.3470	12.6000	12.6900	0.000%	1,739	-69.362%
2024-08-15	12.7200	12.8760	12.4200	12.6900	+0.714%	850	-69.362%
2024-08-14	12.7350	13.4100	12.4470	12.6000	0.000%	1,389	-69.143%
2024-08-13	13.6620	13.6620	12.6000	12.6000	-5.841%	5,618	-69.143%
2024-08-12	13.5000	13.5000	12.3900	13.3816	+0.757%	2,519	-70.945%
2024-08-09	13.2000	13.7670	12.6900	13.2810	-1.073%	2,180	-70.725%
2024-08-08	12.9900	13.9440	12.0300	13.4250	+4.924%	9,530	-71.039%
2024-08-07	12.9570	13.4400	11.6070	12.7950	+4.355%	8,709	-69.613%
2024-08-06	10.8030	12.6300	10.8000	12.2610	+13.119%	8,767	-68.290%
2024-08-05	11.6850	12.0540	10.1400	10.8390	-17.886%	16,913	-64.130%
2024-08-02	13.8000	13.9440	13.2000	13.2000	-4.223%	70,117	-70.545%
2024-08-01	13.2225	13.8000	13.0470	13.7820	+2.089%	7,236	-71.789%
2024-07-31	13.5000	13.7970	12.9690	13.5000	+1.948%	5,402	-71.200%
2024-07-30	14.3100	14.3400	13.0170	13.2420	-4.043%	4,787	-70.639%
2024-07-29	14.3160	14.7420	13.5000	13.8000	-1.751%	12,406	-71.826%
2024-07-26	14.2500	14.3220	13.3230	14.0460	+0.472%	6,249	-72.320%
2024-07-25	14.6520	14.6640	13.8000	13.9800	-3.560%	3,894	-72.189%
2024-07-24	15.1800	15.2250	14.1000	14.4960	-3.917%	4,383	-73.179%
2024-07-23	14.9970	15.3000	14.7033	15.0870	+0.600%	1,419	-74.229%
2024-07-22	15.8730	16.1400	12.9000	14.9970	-1.980%	12,110	-74.075%
2024-07-19	15.6000	15.8970	15.3000	15.3000	-3.755%	4,508	-74.588%
2024-07-18	15.9270	16.5000	15.6390	15.8970	-2.949%	2,822	-75.543%
2024-07-17	16.5000	16.6500	15.6000	16.3800	+5.405%	14,836	-76.264%
2024-07-16	15.4830	15.9600	15.3540	15.5400	+2.372%	3,067	-74.981%
2024-07-15	16.0200	16.2330	15.0840	15.1800	-7.664%	7,125	-74.387%
2024-07-12	16.5000	16.8000	15.3030	16.4400	-0.364%	9,499	-76.350%
2024-07-11	16.8300	17.0250	16.0140	16.5000	-0.018%	9,153	-76.436%
2024-07-10	16.6500	17.3970	16.2330	16.5030	-0.073%	4,725	-76.441%
2024-07-09	16.7400	17.0700	16.2360	16.5150	-2.566%	2,476	-76.458%
2024-07-08	16.5000	17.2500	16.2000	16.9500	+3.102%	10,919	-77.062%
2024-07-05	16.5000	16.8000	16.4400	16.4400	+1.463%	5,179	-76.350%
2024-07-03	16.2000	16.5000	16.1970	16.2030	-0.074%	1,212	-76.004%
2024-07-02	15.9270	16.8030	15.9270	16.2150	+0.093%	2,913	-76.022%
2024-07-01	16.8000	16.8000	15.6330	16.2000	-1.818%	2,393	-76.000%
2024-06-28	16.5000	16.8000	15.7470	16.5000	+0.365%	1,898	-76.436%
2024-06-27	16.5000	17.4000	15.7200	16.4400	+4.401%	14,794	-76.350%
2024-06-26	16.3290	17.0670	15.0000	15.7470	-4.737%	6,380	-75.310%
2024-06-25	18.0000	18.1320	16.2300	16.5300	-8.013%	5,127	-76.479%
2024-06-24	16.5900	19.0800	16.5000	17.9700	-0.167%	9,027	-78.364%
2024-06-21	15.0600	19.5000	15.0600	18.0000	+20.652%	27,714	-78.400%
2024-06-20	15.6000	16.5000	14.7000	14.9190	-9.648%	6,931	-73.939%
2024-06-18	17.1390	17.7000	16.5000	16.5120	-6.553%	5,046	-76.453%
2024-06-17	17.9400	18.2970	17.0880	17.6700	-1.505%	4,392	-77.997%
2024-06-14	17.7510	18.3000	17.1090	17.9400	+1.065%	4,452	-78.328%
2024-06-13	18.0000	18.6000	17.4120	17.7510	-1.285%	4,119	-78.097%
2024-06-12	18.0000	18.5070	17.1135	17.9820	+1.079%	3,461	-78.378%
2024-06-11	18.0570	18.9570	16.5000	17.7900	-4.355%	7,037	-78.145%
2024-06-10	20.4000	20.4960	17.7030	18.6000	-8.474%	14,257	-79.097%
2024-06-07	20.7990	20.8500	19.8900	20.3220	-0.529%	2,055	-80.868%
2024-06-06	20.4750	20.6340	19.8000	20.4300	+1.490%	3,167	-80.969%
2024-06-05	20.4000	20.9760	19.5387	20.1300	-3.481%	7,854	-80.686%
2024-06-04	21.0000	21.0000	20.4000	20.8560	-0.472%	3,163	-81.358%
2024-06-03	20.4000	21.0000	20.4000	20.9550	+0.837%	2,099	-81.446%
2024-05-31	21.0390	21.0390	20.5500	20.7810	+0.830%	3,339	-81.291%
2024-05-30	21.0000	21.0030	20.4000	20.6100	-1.857%	1,886	-81.135%
2024-05-29	20.6970	21.0000	20.1570	21.0000	0.000%	3,547	-81.486%
2024-05-28	20.9070	21.3000	20.4750	21.0000	+2.071%	3,010	-81.486%
2024-05-24	20.8200	21.2940	20.1600	20.5740	-2.029%	2,759	-81.102%
2024-05-23	21.4500	21.8970	20.4990	21.0000	-2.098%	6,402	-81.486%
2024-05-22	21.5700	22.8000	21.0000	21.4500	+2.143%	10,459	-81.874%
2024-05-21	21.0000	21.8970	20.4000	21.0000	+1.435%	9,033	-81.486%
2024-05-20	22.0170	22.0500	20.1690	20.7030	-5.466%	9,089	-81.220%
2024-05-17	24.6000	25.1970	20.7000	21.9000	-12.992%	21,764	-82.247%
2024-05-16	26.1750	26.7000	24.3630	25.1700	-0.921%	6,272	-84.553%
2024-05-15	23.8800	27.0000	23.4000	25.4040	+4.093%	15,695	-84.695%
2024-05-14	26.1000	26.8170	23.7270	24.4050	-9.106%	25,019	-84.069%
2024-05-13	29.2500	31.5000	25.0080	26.8500	-1.127%	174,589	-85.520%
2024-05-10	22.2630	33.6000	21.9000	27.1560	+24.418%	337,336	-85.683%
2024-05-09	21.6000	22.5000	20.7840	21.8265	-0.933%	3,500	-82.187%
2024-05-08	22.0500	22.5147	20.7000	22.0320	+1.929%	3,684	-82.353%
2024-05-07	22.5000	23.4000	21.0300	21.6150	-1.571%	4,580	-82.012%
2024-05-06	23.7000	24.1500	21.9060	21.9600	-4.538%	9,120	-82.295%
2024-05-03	21.0000	24.3000	20.8800	23.0040	+10.347%	20,256	-83.099%
2024-05-02	21.0000	21.0000	20.4000	20.8470	-0.444%	2,150	-81.350%
2024-05-01	20.7000	21.0000	19.9500	20.9400	+1.898%	4,837	-81.433%
2024-04-30	21.0000	21.2850	18.6360	20.5500	-2.143%	11,056	-81.080%
2024-04-29	20.7000	21.9300	20.4000	21.0000	+1.449%	18,147	-81.486%
2024-04-26	21.9000	22.1970	19.5000	20.7000	-4.485%	14,994	-81.217%
2024-04-25	22.5000	22.9500	21.3300	21.6720	-3.680%	10,214	-82.060%
2024-04-24	22.5000	23.7000	21.9030	22.5000	-0.200%	3,923	-82.720%
2024-04-23	24.0000	24.6000	22.0200	22.5450	+0.334%	8,653	-82.754%
2024-04-22	26.1000	27.3000	22.4490	22.4700	-13.908%	30,361	-82.697%
2024-04-19	31.2000	31.3500	25.5000	26.1000	-20.183%	23,205	-85.103%
2024-04-18	30.3000	32.7000	30.0000	32.7000	+6.863%	2,891	-88.110%
2024-04-17	30.3000	31.5000	30.0000	30.6000	-0.971%	2,390	-87.294%
2024-04-16	30.3000	31.5000	30.0000	30.9000	+3.258%	3,812	-87.417%
2024-04-15	33.3000	33.9000	29.7000	29.9250	-10.135%	9,790	-87.008%
2024-04-12	33.0000	33.9000	31.8000	33.3000	+2.778%	5,476	-88.324%
2024-04-11	33.3000	35.6790	31.8000	32.4000	-4.425%	3,724	-88.000%
2024-04-10	33.0000	35.1000	32.7000	33.9000	-0.877%	3,680	-88.531%
2024-04-09	34.2000	34.8000	33.0000	34.2000	+2.703%	5,284	-88.632%
2024-04-08	33.9000	34.5600	32.7000	33.3000	-0.893%	4,852	-88.324%
2024-04-05	36.9000	37.4340	33.3000	33.6000	-7.438%	10,347	-88.429%
2024-04-04	36.9000	40.3380	35.4000	36.3000	0.000%	21,760	-89.289%
2024-04-03	31.5000	37.4970	30.9000	36.3000	+17.476%	18,560	-89.289%
2024-04-02	38.7000	39.9000	27.0281	30.9000	-25.899%	45,901	-87.417%
2024-04-01	41.7000	42.9000	41.1000	41.7000	-2.113%	3,567	-90.676%
2024-03-28	41.1000	45.0000	40.6500	42.6000	+3.650%	9,654	-90.873%
2024-03-27	39.6000	42.0000	38.7000	41.1000	+1.481%	4,093	-90.540%
2024-03-26	41.1000	42.6000	39.6000	40.5000	+2.273%	6,570	-90.400%

.dark-mode .KpkWqm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KpkWqm{ color: #333333; background-color: white; border: 2px solid #333333; }CDIOCardio Diagnostics Holdings Inc. Common stockstock NASDAQ

CDIO
Cardio Diagnostics Holdings Inc. Common stock
stock NASDAQ