Dark

CDIOW
Cardio Diagnostics Holdings Inc. Warrant
stock NASDAQ Warrant

At Close

Sep 16, 2025 3:58:30 PM EDT

0.0195USD-0.510%(-0.0001)13,905

0.00Bid 0.00Ask 0.0000Spread

Pre-market

0.00USD-100.000%(-0.02)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-16	0.021000	0.021100	0.019500	0.019500	-0.510%	13,905	0.000%
2025-09-15	0.019599	0.020400	0.019599	0.019600	+2.618%	50,325	-0.510%
2025-09-12	0.023500	0.023500	0.018000	0.019100	-4.020%	13,263	+2.094%
2025-09-11	0.015400	0.019900	0.015400	0.019900	+10.556%	25,103	-2.010%
2025-09-10	0.015300	0.018000	0.015300	0.018000	0.000%	6,101	+8.333%
2025-09-09	0.016500	0.018000	0.015200	0.018000	+9.756%	14,567	+8.333%
2025-09-08	0.013600	0.016801	0.013500	0.016400	+2.500%	11,059	+18.902%
2025-09-05	0.013500	0.017700	0.013400	0.016000	-11.111%	15,288	+21.875%
2025-09-04	0.018100	0.018100	0.013300	0.018000	-1.099%	52,902	+8.333%
2025-09-02	0.023800	0.023900	0.018000	0.018200	+13.750%	31,922	+7.143%
2025-08-29	0.015999	0.016100	0.013400	0.016000	-1.235%	41,130	+21.875%
2025-08-28	0.016300	0.016300	0.016200	0.016200	-1.818%	200	+20.370%
2025-08-27	0.019500	0.019500	0.016500	0.016500	-15.385%	787	+18.182%
2025-08-26	0.019500	0.019500	0.019500	0.019500	+37.324%	100	0.000%
2025-08-25	0.016500	0.016500	0.014100	0.014200	-2.740%	41,371	+37.324%
2025-08-22	0.013700	0.014600	0.013700	0.014600	+3.546%	1,398	+33.562%
2025-08-21	0.013300	0.014500	0.013300	0.014100	+4.444%	1,900	+38.298%
2025-08-20	0.014400	0.014400	0.013000	0.013500	-6.250%	5,600	+44.444%
2025-08-19	0.015400	0.015400	0.014400	0.014400	-4.636%	12,699	+35.417%
2025-08-18	0.014000	0.015100	0.014000	0.015100	+2.027%	4,897	+29.139%
2025-08-15	0.016200	0.016200	0.013000	0.014800	+1.370%	5,227	+31.757%
2025-08-14	0.016000	0.016300	0.014600	0.014600	+0.690%	22,442	+33.562%
2025-08-12	0.012700	0.016500	0.012600	0.014500	-0.678%	49,552	+34.483%
2025-08-11	0.014700	0.014700	0.012100	0.014599	+0.683%	22,123	+33.571%
2025-08-08	0.013200	0.014500	0.013200	0.014500	+10.687%	1,340	+34.483%
2025-08-07	0.013100	0.013900	0.010200	0.013100	-8.392%	23,308	+48.855%
2025-08-06	0.013900	0.014600	0.013100	0.014300	-2.055%	17,339	+36.364%
2025-08-04	0.014700	0.014700	0.013000	0.014600	+0.690%	13,225	+33.562%
2025-07-30	0.014300	0.014500	0.013200	0.014500	-1.361%	11,882	+34.483%
2025-07-29	0.014100	0.014700	0.014100	0.014700	0.000%	1,104	+32.653%
2025-07-24	0.014899	0.014900	0.013600	0.014700	+2.855%	22,276	+32.653%
2025-07-23	0.014900	0.015500	0.013500	0.014292	-0.056%	73,115	+36.440%
2025-07-22	0.014700	0.015000	0.014000	0.014300	+5.147%	1,776	+36.364%
2025-07-21	0.015000	0.015000	0.013600	0.013600	-7.483%	35,427	+43.382%
2025-07-18	0.013800	0.014700	0.013200	0.014700	-2.000%	26,387	+32.653%
2025-07-17	0.015000	0.015000	0.015000	0.015000	0.000%	292	+30.000%
2025-07-16	0.015000	0.015000	0.015000	0.015000	+7.914%	1,000	+30.000%
2025-07-15	0.013900	0.013900	0.013900	0.013900	-0.714%	5,715	+40.288%
2025-07-14	0.016000	0.016300	0.010400	0.014000	-11.950%	22,820	+39.286%
2025-07-10	0.015900	0.015900	0.015900	0.015900	-0.625%	5,000	+22.642%
2025-07-08	0.014100	0.016300	0.010000	0.016000	0.000%	55,524	+21.875%
2025-07-07	0.014950	0.016200	0.013700	0.016000	-1.235%	43,859	+21.875%
2025-07-02	0.015000	0.016200	0.013800	0.016200	0.000%	11,358	+20.370%
2025-06-30	0.012700	0.016200	0.012700	0.016200	+9.459%	29,215	+20.370%
2025-06-27	0.013800	0.015000	0.013800	0.014800	+5.714%	88,725	+31.757%
2025-06-26	0.014100	0.014100	0.012100	0.014000	-1.408%	50,691	+39.286%
2025-06-25	0.012500	0.014300	0.012100	0.014200	+6.767%	22,436	+37.324%
2025-06-24	0.014700	0.014700	0.012200	0.013300	-2.206%	26,436	+46.617%
2025-06-23	0.013600	0.013600	0.013600	0.013600	-9.333%	250	+43.382%
2025-06-20	0.013500	0.015000	0.013500	0.015000	+11.111%	52,462	+30.000%
2025-06-18	0.013800	0.014000	0.013400	0.013500	+2.273%	96,515	+44.444%
2025-06-17	0.012500	0.013200	0.012500	0.013200	0.000%	1,100	+47.727%
2025-06-16	0.012700	0.014600	0.012700	0.013200	-11.994%	130,980	+47.727%
2025-06-13	0.013450	0.015000	0.012500	0.014999	+5.627%	59,819	+30.009%
2025-06-12	0.014500	0.014600	0.013500	0.014200	-8.387%	186,508	+37.324%
2025-06-11	0.015500	0.015500	0.015500	0.015500	0.000%	200	+25.806%
2025-06-10	0.017699	0.017699	0.015500	0.015500	0.000%	16,684	+25.806%
2025-06-09	0.019000	0.019000	0.015500	0.015500	+0.643%	11,128	+25.806%
2025-06-05	0.014100	0.015601	0.014100	0.015401	-6.091%	13,658	+26.615%
2025-06-04	0.016400	0.016400	0.016400	0.016400	+1.863%	110	+18.902%
2025-06-03	0.016000	0.017700	0.015200	0.016100	+5.921%	51,660	+21.118%
2025-06-02	0.015200	0.015200	0.014600	0.015200	0.000%	900	+28.289%
2025-05-30	0.015900	0.016045	0.015000	0.015200	-5.000%	21,762	+28.289%
2025-05-29	0.015550	0.016000	0.015100	0.016000	-4.192%	22,365	+21.875%
2025-05-28	0.015999	0.016700	0.015000	0.016700	0.000%	20,459	+16.766%
2025-05-27	0.014900	0.016700	0.013200	0.016700	0.000%	37,605	+16.766%
2025-05-23	0.019800	0.019800	0.013600	0.016700	+14.384%	16,330	+16.766%
2025-05-22	0.013000	0.016600	0.013000	0.014600	-13.095%	28,324	+33.562%
2025-05-21	0.013300	0.018800	0.013300	0.016800	+14.286%	57,272	+16.071%
2025-05-20	0.014449	0.015000	0.011900	0.014700	-14.035%	47,267	+32.653%
2025-05-19	0.012001	0.017100	0.011500	0.017100	+17.931%	44,864	+14.035%
2025-05-16	0.016100	0.017200	0.011100	0.014500	-16.185%	35,500	+34.483%
2025-05-15	0.020000	0.020000	0.016100	0.017300	+0.581%	27,385	+12.717%
2025-05-14	0.022906	0.022906	0.010700	0.017200	+6.832%	37,884	+13.372%
2025-05-13	0.017000	0.017900	0.010600	0.016100	-5.294%	52,220	+21.118%
2025-05-12	0.017500	0.017500	0.015000	0.017000	-3.955%	48,258	+14.706%
2025-05-09	0.016500	0.017700	0.013600	0.017700	-14.904%	52,715	+10.169%
2025-05-08	0.028999	0.029000	0.015000	0.020800	-32.468%	40,547	-6.250%
2025-05-07	0.030900	0.030900	0.030800	0.030800	-3.448%	1,849	-36.688%
2025-05-01	0.025900	0.031900	0.025900	0.031900	-7.076%	12,123	-38.871%
2025-04-29	0.030100	0.038500	0.030100	0.034329	+4.340%	7,652	-43.197%
2025-04-28	0.032901	0.032901	0.032901	0.032901	+9.306%	1,500	-40.731%
2025-04-25	0.030000	0.030100	0.029800	0.030100	+0.333%	16,007	-35.216%
2025-04-24	0.034699	0.039300	0.030000	0.030000	-23.858%	40,398	-35.000%
2025-04-23	0.039800	0.039800	0.039400	0.039400	+20.214%	3,850	-50.508%
2025-04-22	0.034300	0.039900	0.030300	0.032775	-5.000%	26,820	-40.503%
2025-04-21	0.030200	0.034600	0.030200	0.034500	+36.364%	600	-43.478%
2025-04-16	0.037900	0.040000	0.025300	0.025300	-15.667%	15,806	-22.925%
2025-04-15	0.036600	0.038000	0.030000	0.030000	+1.695%	3,121	-35.000%
2025-04-11	0.029700	0.029700	0.028711	0.029500	+16.142%	3,419	-33.898%
2025-04-09	0.029700	0.029700	0.025400	0.025400	+0.794%	400	-23.228%
2025-04-08	0.025200	0.025300	0.025200	0.025200	0.000%	49,577	-22.619%
2025-04-07	0.029700	0.029700	0.025200	0.025200	-3.077%	5,360	-22.619%
2025-04-04	0.029900	0.030000	0.026000	0.026000	-5.455%	15,709	-25.000%
2025-04-03	0.034000	0.034000	0.027500	0.027500	-19.118%	17,692	-29.091%
2025-04-02	0.034000	0.038800	0.034000	0.034000	-13.486%	1,250	-42.647%
2025-04-01	0.030300	0.039300	0.030200	0.039300	-1.750%	19,993	-50.382%
2025-03-31	0.030300	0.064000	0.030000	0.040000	+0.251%	44,870	-51.250%
2025-03-28	0.050000	0.050000	0.030000	0.039900	+24.688%	2,223	-51.128%
2025-03-25	0.040000	0.040000	0.030500	0.032000	-17.949%	12,333	-39.063%
2025-03-24	0.037100	0.039000	0.037100	0.039000	+11.111%	752	-50.000%
2025-03-21	0.030000	0.037000	0.027500	0.035100	+17.000%	19,566	-44.444%
2025-03-20	0.039900	0.039900	0.030000	0.030000	-3.846%	1,245	-35.000%
2025-03-19	0.032500	0.034600	0.030049	0.031200	-13.333%	12,000	-37.500%
2025-03-18	0.036999	0.037900	0.032500	0.036000	-9.774%	2,200	-45.833%
2025-03-17	0.040000	0.040000	0.039900	0.039900	+31.683%	4,001	-51.128%
2025-03-14	0.035000	0.035300	0.030300	0.030300	-13.675%	40,706	-35.644%
2025-03-13	0.030300	0.046500	0.030000	0.035100	-12.250%	18,886	-44.444%
2025-03-12	0.040000	0.040000	0.039600	0.040000	-10.911%	773	-51.250%
2025-03-11	0.041099	0.044899	0.025000	0.044899	+20.696%	15,503	-56.569%
2025-03-10	0.040500	0.040500	0.037200	0.037200	-12.473%	29,406	-47.581%
2025-03-07	0.050000	0.050500	0.042501	0.042501	-27.842%	11,840	-54.119%
2025-03-06	0.041400	0.068400	0.041000	0.058900	+46.883%	12,850	-66.893%
2025-03-04	0.050000	0.050000	0.040100	0.040100	-35.008%	16,190	-51.372%
2025-03-03	0.069200	0.069900	0.061700	0.061700	+53.865%	9,102	-68.395%
2025-02-28	0.052100	0.060000	0.035000	0.040100	-19.960%	12,000	-51.372%
2025-02-27	0.053600	0.053600	0.050100	0.050100	-13.021%	7,726	-61.078%
2025-02-26	0.052600	0.065000	0.052600	0.057600	-11.385%	19,984	-66.146%
2025-02-25	0.078400	0.085000	0.065000	0.065000	-15.584%	119,810	-70.000%
2025-02-24	0.077700	0.077700	0.077000	0.077000	0.000%	5,115	-74.675%
2025-02-21	0.070000	0.079800	0.070000	0.077000	+10.000%	11,399	-74.675%
2025-02-20	0.075000	0.075000	0.065500	0.070000	-0.427%	15,498	-72.143%
2025-02-19	0.074300	0.075000	0.067500	0.070300	-6.267%	4,199	-72.262%
2025-02-18	0.085000	0.085000	0.073249	0.075000	+9.409%	36,822	-74.000%
2025-02-14	0.084900	0.085000	0.068550	0.068550	-4.792%	8,653	-71.554%
2025-02-13	0.068000	0.075100	0.060868	0.072000	+21.212%	47,624	-72.917%
2025-02-12	0.068600	0.068600	0.059400	0.059400	-1.000%	600	-67.172%
2025-02-11	0.075000	0.075000	0.060000	0.060000	-14.530%	28,776	-67.500%
2025-02-10	0.075000	0.085000	0.065299	0.070200	-12.250%	12,400	-72.222%
2025-02-07	0.079900	0.080000	0.064600	0.080000	+8.254%	16,208	-75.625%
2025-02-06	0.057000	0.074000	0.052500	0.073900	+23.993%	68,770	-73.613%
2025-02-05	0.056500	0.060000	0.052500	0.059600	-0.667%	11,419	-67.282%
2025-02-04	0.067400	0.068000	0.054400	0.060000	+0.334%	8,318	-67.500%
2025-02-03	0.075000	0.075000	0.053100	0.059800	-27.778%	41,019	-67.391%
2025-01-31	0.082800	0.082800	0.082800	0.082800	-2.012%	843	-76.449%
2025-01-30	0.070700	0.084500	0.070000	0.084500	+12.667%	17,630	-76.923%
2025-01-29	0.083490	0.083490	0.075000	0.075000	-0.531%	2,445	-74.000%
2025-01-28	0.075500	0.075500	0.074900	0.075400	+5.752%	8,594	-74.138%
2025-01-27	0.068349	0.084000	0.067500	0.071299	-0.281%	24,476	-72.650%
2025-01-24	0.072200	0.077300	0.071500	0.071500	-2.322%	11,534	-72.727%
2025-01-23	0.071500	0.087500	0.071500	0.073200	-16.343%	10,513	-73.361%
2025-01-22	0.086000	0.091600	0.076000	0.087500	+29.918%	57,822	-77.714%
2025-01-21	0.070000	0.070000	0.067350	0.067350	+17.539%	10,678	-71.047%
2025-01-17	0.068050	0.068050	0.057200	0.057300	-16.715%	20,199	-65.969%
2025-01-16	0.060700	0.077800	0.060700	0.068800	+8.861%	17,919	-71.657%
2025-01-13	0.065100	0.078612	0.060000	0.063200	-18.974%	10,256	-69.146%
2025-01-10	0.085000	0.085000	0.061000	0.078000	-2.256%	16,373	-75.000%
2025-01-08	0.074000	0.084600	0.057200	0.079800	-0.250%	80,421	-75.564%
2025-01-07	0.090200	0.090700	0.074110	0.080000	-8.362%	66,008	-75.625%
2025-01-06	0.074000	0.091000	0.071000	0.087300	-2.600%	52,208	-77.663%
2025-01-03	0.085800	0.096700	0.067000	0.089630	+6.702%	77,777	-78.244%
2025-01-02	0.077000	0.105000	0.077000	0.084000	+1.327%	65,780	-76.786%
2024-12-31	0.081550	0.083000	0.068599	0.082900	-0.120%	71,974	-76.478%
2024-12-30	0.095600	0.095600	0.080200	0.083000	-14.784%	27,733	-76.506%
2024-12-27	0.090500	0.100000	0.080000	0.097400	+7.624%	23,626	-79.979%
2024-12-26	0.099800	0.109900	0.084900	0.090500	+8.905%	53,404	-78.453%
2024-12-24	0.084000	0.084400	0.083000	0.083100	-9.180%	19,301	-76.534%
2024-12-23	0.090200	0.096900	0.080000	0.091500	-6.537%	73,352	-78.689%
2024-12-20	0.100300	0.100300	0.080000	0.097900	-4.488%	141,998	-80.082%
2024-12-19	0.085400	0.125000	0.085400	0.102500	+20.588%	138,056	-80.976%
2024-12-18	0.097000	0.119000	0.065600	0.085000	+40.264%	142,660	-77.059%
2024-12-17	0.133287	0.139000	0.060600	0.060600	-47.623%	292,630	-67.822%
2024-12-16	0.170000	0.170000	0.105500	0.115700	+10.190%	175,393	-83.146%
2024-12-13	0.094100	0.160000	0.082000	0.105000	+3.346%	215,039	-81.429%
2024-12-12	0.120000	0.180000	0.093400	0.101600	-6.100%	540,642	-80.807%
2024-12-11	0.070000	0.150000	0.062100	0.108200	+83.701%	648,078	-81.978%
2024-12-10	0.058500	0.068900	0.050100	0.058900	+1.552%	473,519	-66.893%
2024-12-09	0.050000	0.063899	0.040100	0.058000	+0.173%	221,228	-66.379%
2024-12-06	0.055000	0.068900	0.047600	0.057900	+8.630%	187,191	-66.321%
2024-12-05	0.038000	0.053400	0.035101	0.053300	+40.263%	158,163	-63.415%
2024-12-04	0.039000	0.039000	0.030000	0.038000	-1.554%	4,191	-48.684%
2024-12-03	0.039000	0.039000	0.030000	0.038600	-1.026%	6,050	-49.482%
2024-12-02	0.030300	0.039000	0.030000	0.039000	+29.996%	1,031	-50.000%
2024-11-27	0.030001	0.030001	0.030001	0.030001	-23.074%	157	-35.002%
2024-11-26	0.039000	0.039000	0.039000	0.039000	+9.244%	220	-50.000%
2024-11-25	0.027700	0.035700	0.025100	0.035700	-13.139%	14,094	-45.378%
2024-11-21	0.030000	0.041100	0.027500	0.041100	+49.455%	782	-52.555%
2024-11-20	0.027700	0.028700	0.027500	0.027500	-8.333%	7,667	-29.091%
2024-11-19	0.039000	0.039000	0.030000	0.030000	-23.077%	4,933	-35.000%
2024-11-18	0.039000	0.039000	0.039000	0.039000	+52.941%	239	-50.000%
2024-11-15	0.025500	0.025500	0.025500	0.025500	-27.143%	4,000	-23.529%
2024-11-14	0.050000	0.050000	0.035000	0.035000	-4.632%	2,200	-44.286%
2024-11-12	0.036700	0.036700	0.036400	0.036700	+10.210%	9,510	-46.866%
2024-11-11	0.030000	0.033400	0.025700	0.033300	-14.303%	5,750	-41.441%
2024-11-08	0.030500	0.038900	0.030500	0.038858	+5.022%	7,745	-49.817%
2024-11-07	0.028200	0.037000	0.027700	0.037000	+3.064%	31,226	-47.297%
2024-11-06	0.038000	0.038000	0.035000	0.035900	-0.278%	14,151	-45.682%
2024-11-05	0.036000	0.036000	0.030010	0.036000	-2.703%	4,450	-45.833%
2024-11-04	0.038000	0.038000	0.034900	0.037000	-2.632%	52,200	-47.297%
2024-11-01	0.038000	0.038000	0.038000	0.038000	0.000%	3,300	-48.684%
2024-10-31	0.035000	0.038000	0.032000	0.038000	0.000%	7,332	-48.684%
2024-10-30	0.030000	0.038000	0.030000	0.038000	+8.571%	301	-48.684%
2024-10-29	0.054200	0.054200	0.025700	0.035000	+8.359%	6,298	-44.286%
2024-10-28	0.038000	0.038000	0.032300	0.032300	+0.155%	2,236	-39.628%
2024-10-25	0.025700	0.032250	0.025500	0.032250	-5.147%	1,101	-39.535%
2024-10-24	0.030000	0.035000	0.030000	0.034000	+13.333%	3,944	-42.647%
2024-10-22	0.035800	0.035800	0.030000	0.030000	-22.078%	567	-35.000%
2024-10-21	0.038500	0.038500	0.038500	0.038500	0.000%	1,000	-49.351%
2024-10-17	0.038500	0.038500	0.025600	0.038500	-8.983%	2,100	-49.351%
2024-10-16	0.047600	0.048000	0.042300	0.042300	+29.156%	2,920	-53.901%
2024-10-15	0.032751	0.032751	0.032751	0.032751	+27.934%	501	-40.460%
2024-10-14	0.045000	0.045000	0.025500	0.025600	-36.000%	10,955	-23.828%
2024-10-11	0.040101	0.041000	0.039600	0.040000	+14.286%	23,055	-51.250%
2024-10-09	0.032849	0.035000	0.032800	0.035000	-1.961%	1,381	-44.286%
2024-10-08	0.043600	0.044000	0.033400	0.035700	+5.310%	13,141	-45.378%
2024-10-04	0.033800	0.033900	0.033800	0.033900	+37.799%	1,398	-42.478%
2024-10-03	0.028000	0.033300	0.024500	0.024601	-26.562%	19,021	-20.735%
2024-10-02	0.045000	0.045000	0.033499	0.033499	+12.413%	12,828	-41.789%
2024-10-01	0.032300	0.032300	0.028000	0.029800	-23.393%	25,869	-34.564%
2024-09-30	0.031900	0.039000	0.028000	0.038900	+4.013%	13,934	-49.871%
2024-09-27	0.031700	0.049500	0.031700	0.037399	+28.962%	21,194	-47.860%
2024-09-26	0.025200	0.029000	0.025000	0.029000	-0.344%	18,480	-32.759%
2024-09-25	0.025200	0.029100	0.025000	0.029100	+4.301%	3,972	-32.990%
2024-09-24	0.029500	0.029500	0.025000	0.027900	-0.712%	400	-30.108%
2024-09-20	0.028100	0.028100	0.028100	0.028100	-0.707%	102	-30.605%
2024-09-19	0.031500	0.031500	0.023100	0.028300	-10.159%	14,790	-31.095%
2024-09-18	0.028500	0.031600	0.025000	0.031500	-0.316%	2,544	-38.095%
2024-09-17	0.031700	0.031700	0.031600	0.031600	0.000%	2,604	-38.291%
2024-09-13	0.031600	0.031600	0.031600	0.031600	+0.317%	112	-38.291%
2024-09-09	0.028200	0.031500	0.024000	0.031500	-18.182%	11,272	-38.095%
2024-09-06	0.028100	0.038500	0.028100	0.038500	+11.594%	1,529	-49.351%
2024-09-05	0.035000	0.035100	0.030000	0.034500	-15.854%	15,050	-43.478%
2024-09-04	0.041000	0.041000	0.041000	0.041000	-4.651%	951	-52.439%
2024-09-03	0.043000	0.043000	0.043000	0.043000	+28.358%	1,000	-54.651%
2024-08-26	0.034000	0.034300	0.033500	0.033500	-6.944%	5,445	-41.791%
2024-08-23	0.036300	0.036300	0.036000	0.036000	+19.205%	3,331	-45.833%
2024-08-22	0.045000	0.045000	0.030200	0.030200	-34.348%	4,356	-35.430%
2024-08-19	0.035400	0.047000	0.030200	0.046000	+30.678%	4,225	-57.609%
2024-08-16	0.049500	0.049500	0.035201	0.035201	-11.998%	5,710	-44.604%
2024-08-15	0.040000	0.040000	0.040000	0.040000	+32.013%	24,195	-51.250%
2024-08-13	0.049900	0.049900	0.030300	0.030300	-0.980%	4,628	-35.644%
2024-08-12	0.035400	0.035400	0.030600	0.030600	-12.821%	14,832	-36.275%
2024-08-09	0.040500	0.040500	0.032600	0.035100	-29.771%	1,459	-44.444%
2024-08-08	0.040000	0.050000	0.040000	0.049979	+11.064%	20,843	-60.984%
2024-08-02	0.030200	0.045000	0.030200	0.045000	-8.163%	520	-56.667%
2024-08-01	0.049000	0.049000	0.049000	0.049000	+62.252%	500	-60.204%
2024-07-31	0.030200	0.030200	0.030200	0.030200	-28.095%	10,388	-35.430%
2024-07-25	0.042101	0.048500	0.042000	0.042000	0.000%	1,460	-53.571%
2024-07-22	0.048700	0.048900	0.042000	0.042000	-13.758%	3,576	-53.571%
2024-07-19	0.040500	0.048700	0.040000	0.048700	+8.222%	3,163	-59.959%
2024-07-17	0.045000	0.045000	0.045000	0.045000	-6.054%	20,376	-56.667%
2024-07-10	0.047900	0.047900	0.047900	0.047900	+5.973%	107	-59.290%
2024-07-09	0.040000	0.045200	0.040000	0.045200	+2.961%	67,242	-56.858%
2024-07-08	0.040000	0.043900	0.040000	0.043900	+9.750%	10,246	-55.581%
2024-07-05	0.040000	0.040000	0.040000	0.040000	-6.977%	360	-51.250%
2024-07-02	0.043300	0.043700	0.038000	0.043000	+1.415%	1,370	-54.651%
2024-07-01	0.033300	0.042800	0.030000	0.042400	+8.997%	8,141	-54.009%
2024-06-28	0.040000	0.040601	0.038600	0.038900	+21.563%	1,430	-49.871%
2024-06-27	0.035000	0.035000	0.032000	0.032000	+3.226%	3,700	-39.063%
2024-06-26	0.031000	0.031000	0.031000	0.031000	-28.571%	5,000	-37.097%
2024-06-25	0.040050	0.043600	0.027700	0.043400	-9.395%	4,538	-55.069%
2024-06-21	0.028750	0.049850	0.028750	0.047900	+59.917%	8,223	-59.290%
2024-06-20	0.028200	0.030000	0.027500	0.029953	-0.157%	12,541	-34.898%
2024-06-18	0.030000	0.030000	0.030000	0.030000	0.000%	34,239	-35.000%
2024-06-17	0.039000	0.040000	0.029900	0.030000	-25.168%	13,646	-35.000%
2024-06-13	0.038400	0.040090	0.038400	0.040090	+3.592%	6,057	-51.359%
2024-06-12	0.037100	0.038800	0.037100	0.038700	+4.310%	2,847	-49.612%
2024-06-11	0.037201	0.037500	0.037100	0.037101	-3.383%	15,606	-47.441%
2024-06-10	0.030000	0.038400	0.029100	0.038400	-0.260%	630	-49.219%
2024-06-07	0.039000	0.039000	0.027500	0.038500	-0.773%	31,452	-49.351%
2024-06-06	0.031000	0.038900	0.027550	0.038800	+21.250%	77,930	-49.742%
2024-06-05	0.035000	0.035000	0.031000	0.032000	-8.571%	66,132	-39.063%
2024-06-04	0.040999	0.045000	0.035000	0.035000	-2.778%	65,416	-44.286%
2024-06-03	0.044000	0.049800	0.035900	0.036000	-20.177%	167,443	-45.833%
2024-05-31	0.046500	0.050000	0.042500	0.045100	-7.582%	6,205	-56.763%
2024-05-30	0.049700	0.050000	0.048623	0.048800	-2.400%	2,208	-60.041%
2024-05-29	0.045500	0.050000	0.045000	0.050000	+5.485%	41,700	-61.000%
2024-05-28	0.055746	0.078900	0.046100	0.047400	-32.286%	80,948	-58.861%
2024-05-21	0.067100	0.075000	0.067100	0.070000	+16.473%	3,409	-72.143%
2024-05-20	0.089900	0.089900	0.060100	0.060100	+9.074%	5,538	-67.554%
2024-05-17	0.070000	0.070100	0.055000	0.055100	-21.286%	6,613	-64.610%
2024-05-16	0.080000	0.080000	0.061000	0.070000	-12.500%	6,301	-72.143%
2024-05-15	0.079300	0.089900	0.058000	0.080000	+56.250%	12,648	-75.625%
2024-05-14	0.080800	0.080800	0.051200	0.051200	-40.638%	55,446	-61.914%
2024-05-13	0.085000	0.086250	0.080000	0.086250	-10.063%	7,709	-77.391%
2024-05-10	0.079899	0.095900	0.074500	0.095900	+7.874%	30,372	-79.666%
2024-05-07	0.088900	0.088900	0.088900	0.088900	-0.112%	1,711	-78.065%
2024-05-06	0.088900	0.089000	0.088900	0.089000	-1.111%	1,605	-78.090%
2024-05-03	0.074900	0.090000	0.074900	0.090000	+38.462%	20,601	-78.333%
2024-05-01	0.065000	0.070001	0.064500	0.065000	-7.143%	6,981	-70.000%
2024-04-30	0.074388	0.074388	0.070000	0.070000	-8.615%	735	-72.143%
2024-04-29	0.076599	0.076599	0.076599	0.076599	+27.453%	100	-74.543%
2024-04-26	0.057100	0.060100	0.057100	0.060100	-22.949%	8,761	-67.554%
2024-04-23	0.078000	0.078000	0.078000	0.078000	0.000%	904	-75.000%
2024-04-22	0.082200	0.082200	0.071500	0.078000	-8.235%	1,000	-75.000%
2024-04-19	0.085000	0.085000	0.085000	0.085000	+12.583%	508	-77.059%
2024-04-16	0.074700	0.075600	0.057000	0.075500	-16.111%	47,950	-74.172%
2024-04-15	0.084200	0.090000	0.084200	0.090000	+21.209%	2,491	-78.333%
2024-04-11	0.090000	0.090000	0.074252	0.074252	-17.863%	1,711	-73.738%
2024-04-10	0.080000	0.090400	0.080000	0.090400	+13.000%	3,832	-78.429%
2024-04-09	0.080000	0.080000	0.080000	0.080000	+14.286%	14,295	-75.625%
2024-04-05	0.102200	0.102200	0.056300	0.070000	-30.070%	51,184	-72.143%
2024-04-04	0.089000	0.113700	0.089000	0.100100	+25.125%	6,354	-80.519%
2024-04-03	0.070000	0.090100	0.070000	0.080000	+21.396%	14,552	-75.625%
2024-04-02	0.091300	0.097600	0.065100	0.065900	-29.140%	38,863	-70.410%
2024-04-01	0.090900	0.103350	0.090000	0.093000	-12.593%	3,811	-79.032%
2024-03-28	0.113800	0.113800	0.099100	0.106399	+19.549%	2,113	-81.673%
2024-03-27	0.101000	0.101000	0.080000	0.089000	-19.091%	17,183	-78.090%
2024-03-26	0.121300	0.121300	0.110000	0.110000	+4.762%	2,831	-82.273%
2024-03-25	0.095000	0.105000	0.095000	0.105000	-0.943%	2,046	-81.429%
2024-03-21	0.117500	0.130000	0.102080	0.106000	-18.462%	18,271	-81.604%
2024-03-20	0.130000	0.130000	0.130000	0.130000	+36.842%	286	-85.000%
2024-03-14	0.099800	0.100000	0.095000	0.095000	0.000%	1,466	-79.474%
2024-03-13	0.102100	0.102100	0.095000	0.095000	-9.610%	26,531	-79.474%
2024-03-12	0.115000	0.115000	0.102000	0.105100	-4.455%	18,943	-81.446%
2024-03-11	0.122200	0.125000	0.110000	0.110000	-12.906%	6,410	-82.273%
2024-03-08	0.130000	0.130100	0.125000	0.126300	+2.433%	1,034	-84.561%
2024-03-07	0.125000	0.125000	0.123300	0.123300	-2.143%	614	-84.185%
2024-03-06	0.131300	0.150000	0.126000	0.126000	-3.077%	6,194	-84.524%
2024-03-05	0.132250	0.150000	0.122000	0.130000	+8.243%	12,850	-85.000%
2024-03-04	0.152250	0.152250	0.110000	0.120100	-8.321%	27,435	-83.764%
2024-03-01	0.143400	0.159400	0.131000	0.131000	-11.186%	6,746	-85.115%
2024-02-28	0.128300	0.165000	0.126300	0.147500	+16.142%	3,190	-86.780%
2024-02-27	0.175800	0.177500	0.127000	0.127000	+0.554%	700	-84.646%
2024-02-26	0.147100	0.147100	0.126300	0.126300	-28.845%	973	-84.561%
2024-02-23	0.160000	0.177500	0.160000	0.177500	+31.970%	802	-89.014%
2024-02-22	0.127300	0.134600	0.120000	0.134500	+31.992%	6,289	-85.502%
2024-02-21	0.122000	0.130000	0.101000	0.101900	-30.915%	12,815	-80.864%
2024-02-20	0.130000	0.147500	0.122000	0.147500	+13.374%	3,008	-86.780%
2024-02-16	0.130000	0.130100	0.130000	0.130100	+0.076%	4,036	-85.012%
2024-02-15	0.147500	0.148900	0.130000	0.130001	+8.244%	14,525	-85.000%
2024-02-13	0.120000	0.162400	0.120000	0.120100	-19.070%	1,900	-83.764%
2024-02-12	0.150000	0.150100	0.148400	0.148400	+29.043%	5,689	-86.860%
2024-02-07	0.110000	0.136000	0.110000	0.115000	-8.367%	9,651	-83.043%
2024-02-06	0.135000	0.135000	0.125500	0.125500	-4.417%	3,993	-84.462%
2024-02-05	0.180000	0.180000	0.131200	0.131300	-12.467%	10,067	-85.149%
2024-02-02	0.150000	0.153500	0.137000	0.150000	-16.201%	2,038	-87.000%
2024-02-01	0.120000	0.180000	0.120000	0.179000	+37.692%	16,042	-89.106%
2024-01-31	0.136400	0.174100	0.090000	0.130000	-23.529%	104,499	-85.000%
2024-01-30	0.160000	0.178749	0.160000	0.170000	+7.120%	2,093	-88.529%
2024-01-29	0.168800	0.170000	0.130200	0.158700	-5.983%	74,354	-87.713%
2024-01-26	0.168800	0.168800	0.168799	0.168799	+0.237%	933	-88.448%
2024-01-25	0.160000	0.168800	0.130000	0.168400	+2.061%	4,647	-88.420%
2024-01-24	0.169900	0.169900	0.165000	0.165000	-6.410%	4,100	-88.182%
2024-01-23	0.176300	0.176300	0.176300	0.176300	0.000%	357	-88.939%
2024-01-22	0.160000	0.176300	0.125000	0.176300	-7.161%	12,218	-88.939%
2024-01-19	0.189899	0.189899	0.189899	0.189899	-0.053%	150	-89.731%
2024-01-18	0.200000	0.200000	0.165200	0.190000	-5.000%	15,046	-89.737%
2024-01-17	0.209800	0.209800	0.198200	0.200000	-4.762%	9,228	-90.250%
2024-01-16	0.191100	0.232700	0.188100	0.210000	+7.692%	18,353	-90.714%
2024-01-12	0.211201	0.249900	0.191000	0.195000	+1.563%	13,257	-90.000%
2024-01-11	0.252500	0.255000	0.192000	0.192000	-8.571%	3,377	-89.844%
2024-01-10	0.250000	0.260000	0.210000	0.210000	-8.775%	20,092	-90.714%
2024-01-09	0.180000	0.275000	0.179899	0.230200	+28.245%	120,368	-91.529%
2024-01-08	0.179899	0.180401	0.170100	0.179500	+5.588%	20,669	-89.136%
2024-01-05	0.219900	0.219900	0.170000	0.170000	-22.727%	16,012	-88.529%
2024-01-04	0.260000	0.275000	0.175000	0.220000	-12.000%	44,689	-91.136%
2024-01-03	0.199900	0.250600	0.175000	0.250000	+25.628%	27,378	-92.200%
2024-01-02	0.179000	0.265000	0.179000	0.199000	+14.434%	184,103	-90.201%
2023-12-29	0.164800	0.174000	0.160000	0.173900	+7.945%	23,397	-88.787%
2023-12-28	0.120000	0.161100	0.120000	0.161100	+28.880%	16,304	-87.896%
2023-12-27	0.125000	0.125000	0.125000	0.125000	0.000%	3,000	-84.400%
2023-12-26	0.125000	0.139401	0.125000	0.125000	-14.734%	19,093	-84.400%
2023-12-22	0.148399	0.148500	0.145000	0.146600	-2.201%	6,698	-86.698%
2023-12-21	0.145000	0.151868	0.135000	0.149900	+11.037%	17,356	-86.991%
2023-12-20	0.200000	0.200000	0.115200	0.135000	-20.635%	29,321	-85.556%
2023-12-19	0.140000	0.174000	0.114600	0.170100	+21.500%	108,361	-88.536%
2023-12-18	0.129800	0.140000	0.109500	0.140000	+20.181%	10,877	-86.071%
2023-12-15	0.090000	0.117000	0.082500	0.116491	+29.434%	85,171	-83.261%
2023-12-14	0.094000	0.094000	0.080001	0.090000	-5.063%	12,729	-78.333%
2023-12-13	0.096600	0.096600	0.080300	0.094800	-2.869%	11,181	-79.430%
2023-12-12	0.089600	0.097600	0.089600	0.097600	+21.696%	6,012	-80.020%
2023-12-11	0.080500	0.080500	0.080200	0.080200	-2.195%	5,560	-75.686%
2023-12-08	0.097900	0.128500	0.080000	0.082000	-8.889%	6,002	-76.220%
2023-12-07	0.090000	0.090100	0.089200	0.090000	-0.111%	8,990	-78.333%
2023-12-06	0.080000	0.105451	0.080000	0.090100	+16.258%	56,248	-78.357%
2023-12-05	0.080200	0.129800	0.077500	0.077500	-13.601%	95,880	-74.839%
2023-12-04	0.089900	0.110900	0.080000	0.089700	-8.468%	39,069	-78.261%
2023-12-01	0.121200	0.121200	0.082500	0.097999	-32.414%	58,256	-80.102%
2023-11-30	0.146400	0.146400	0.145000	0.145000	-11.585%	505	-86.552%

.dark-mode .HG5GnD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HG5GnD{ color: #333333; background-color: white; border: 2px solid #333333; }CDIOWCardio Diagnostics Holdings Inc. Warrantstock NASDAQ Warrant

CDIOW
Cardio Diagnostics Holdings Inc. Warrant
stock NASDAQ Warrant