Dark

CDIOW
Cardio Diagnostics Holdings Inc. Warrant
stock NASDAQ Warrant

At Close

Aug 20, 2026

0.0175USD+19.863%(+0.0029)9,301

0.00Bid 0.00Ask 0.0000Spread

Pre-market

0.00USD-100.000%(-0.01)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-20	0.013900	0.017500	0.012501	0.017500	+19.863%	9,301	0.000%
2026-08-18	0.016590	0.016590	0.011700	0.014600	-16.092%	19,202	+19.863%
2026-08-17	0.010100	0.017700	0.010100	0.017400	+22.535%	20,012	+0.575%
2026-08-14	0.011000	0.014200	0.010100	0.014200	-18.391%	16,223	+23.239%
2026-08-11	0.017400	0.017400	0.017400	0.017400	+1.754%	1,000	+0.575%
2026-08-07	0.013850	0.017100	0.013800	0.017100	+0.588%	1,394	+2.339%
2026-08-05	0.011500	0.017100	0.011500	0.017000	+33.858%	19,981	+2.941%
2026-08-04	0.011600	0.012700	0.011600	0.012700	-9.286%	494	+37.795%
2026-07-31	0.010400	0.014000	0.010400	0.014000	0.000%	2,700	+25.000%
2026-07-29	0.014100	0.014100	0.011500	0.014000	+15.702%	2,493	+25.000%
2026-07-28	0.012110	0.012110	0.012100	0.012100	-28.782%	15,522	+44.628%
2026-07-27	0.016990	0.016990	0.016990	0.016990	+16.370%	338	+3.002%
2026-07-24	0.016500	0.016500	0.011500	0.014600	+21.667%	752	+19.863%
2026-07-23	0.012800	0.012800	0.012000	0.012000	-6.250%	1,225	+45.833%
2026-07-21	0.012800	0.012800	0.012100	0.012800	-23.810%	11,822	+36.719%
2026-07-17	0.015000	0.016900	0.015000	0.016800	+10.526%	4,471	+4.167%
2026-07-15	0.012800	0.018000	0.012800	0.015200	0.000%	28,457	+15.132%
2026-07-13	0.015300	0.015300	0.015200	0.015200	-1.299%	8,427	+15.132%
2026-07-10	0.012000	0.018000	0.012000	0.015400	-14.917%	4,249	+13.636%
2026-07-07	0.015101	0.018100	0.015101	0.018100	-0.549%	209	-3.315%
2026-06-29	0.018200	0.018200	0.018200	0.018200	-1.087%	2,500	-3.846%
2026-06-24	0.018400	0.018400	0.018400	0.018400	0.000%	111	-4.891%
2026-06-23	0.015000	0.018400	0.015000	0.018400	+2.222%	2,461	-4.891%
2026-06-22	0.015800	0.018000	0.015800	0.018000	-2.174%	209	-2.778%
2026-06-18	0.016100	0.018500	0.016100	0.018400	+21.460%	460	-4.891%
2026-06-17	0.012000	0.017600	0.012000	0.015149	-14.893%	3,565	+15.519%
2026-06-15	0.018100	0.018100	0.013100	0.017800	-3.784%	4,662	-1.685%
2026-06-12	0.018500	0.018500	0.018500	0.018500	-1.070%	485	-5.405%
2026-06-10	0.018700	0.018700	0.018700	0.018700	0.000%	3,875	-6.417%
2026-06-09	0.018700	0.018700	0.018700	0.018700	+11.642%	624	-6.417%
2026-06-08	0.016750	0.016750	0.016750	0.016750	+32.937%	49,793	+4.478%
2026-06-05	0.015100	0.016001	0.012600	0.012600	-47.500%	42,781	+38.889%
2026-06-04	0.024100	0.024100	0.024000	0.024000	+41.176%	1,202	-27.083%
2026-06-03	0.016600	0.019500	0.014100	0.017000	+11.842%	58,444	+2.941%
2026-06-02	0.013000	0.049800	0.012599	0.015200	+16.923%	933,069	+15.132%
2026-06-01	0.013000	0.013000	0.013000	0.013000	-0.763%	600	+34.615%
2026-05-29	0.013100	0.013100	0.013100	0.013100	0.000%	108	+33.588%
2026-05-28	0.013000	0.013100	0.013000	0.013100	-0.758%	597	+33.588%
2026-05-27	0.013200	0.013200	0.013200	0.013200	-2.941%	600	+32.576%
2026-05-26	0.011600	0.013600	0.011600	0.013600	-2.158%	7,206	+28.676%
2026-05-20	0.014200	0.014200	0.011600	0.013900	-2.797%	4,962	+25.899%
2026-05-19	0.011600	0.014300	0.011600	0.014300	+0.704%	4,216	+22.378%
2026-05-18	0.011600	0.014200	0.011500	0.014200	-2.069%	3,231	+23.239%
2026-05-15	0.013900	0.015600	0.013100	0.014500	+7.106%	59,234	+20.690%
2026-05-13	0.014400	0.014400	0.011500	0.013538	-5.986%	34,618	+29.266%
2026-05-12	0.012700	0.014400	0.012700	0.014400	+4.348%	7,329	+21.528%
2026-05-08	0.013700	0.013900	0.012700	0.013800	+0.730%	11,002	+26.812%
2026-05-07	0.011600	0.013800	0.011600	0.013700	+7.031%	32,266	+27.737%
2026-05-06	0.011500	0.012800	0.011500	0.012800	-11.724%	500	+36.719%
2026-05-05	0.012100	0.014500	0.011900	0.014500	-11.043%	72,300	+20.690%
2026-05-04	0.016500	0.016600	0.014100	0.016300	+26.357%	8,401	+7.362%
2026-05-01	0.012600	0.012900	0.011500	0.012900	+11.207%	1,384	+35.659%
2026-04-30	0.011600	0.011600	0.011600	0.011600	+0.870%	201	+50.862%
2026-04-29	0.013600	0.013600	0.011500	0.011500	-17.266%	64,000	+52.174%
2026-04-28	0.013600	0.015800	0.013600	0.013900	-12.025%	10,537	+25.899%
2026-04-24	0.013600	0.015800	0.013600	0.015800	+1.282%	900	+10.759%
2026-04-23	0.013900	0.015800	0.013600	0.015600	+12.230%	17,778	+12.179%
2026-04-21	0.015000	0.015000	0.013900	0.013900	-14.724%	6,803	+25.899%
2026-04-16	0.016200	0.016300	0.016100	0.016300	-0.610%	18,157	+7.362%
2026-04-15	0.016400	0.016400	0.012800	0.016400	-1.205%	5,006	+6.707%
2026-04-14	0.016600	0.016600	0.016600	0.016600	-1.190%	2,001	+5.422%
2026-04-10	0.016000	0.016800	0.015100	0.016800	+4.348%	1,601	+4.167%
2026-04-09	0.016100	0.016100	0.016100	0.016100	0.000%	461	+8.696%
2026-04-08	0.015000	0.016200	0.014800	0.016100	+8.054%	18,300	+8.696%
2026-04-07	0.014900	0.014900	0.014900	0.014900	-4.487%	104	+17.450%
2026-04-06	0.015500	0.015600	0.014700	0.015600	0.000%	15,336	+12.179%
2026-04-02	0.012000	0.015600	0.012000	0.015600	+26.829%	1,100	+12.179%
2026-04-01	0.016500	0.016500	0.012300	0.012300	-25.450%	8,518	+42.276%
2026-03-31	0.015799	0.016499	0.015799	0.016499	+9.993%	2,352	+6.067%
2026-03-30	0.016800	0.016800	0.015000	0.015000	-24.242%	23,180	+16.667%
2026-03-27	0.018100	0.019800	0.016700	0.019800	+9.392%	3,800	-11.616%
2026-03-26	0.018100	0.018100	0.018100	0.018100	0.000%	2,002	-3.315%
2026-03-25	0.018100	0.019800	0.018100	0.018100	-5.729%	6,720	-3.315%
2026-03-24	0.019401	0.019800	0.018100	0.019200	-3.030%	10,025	-8.854%
2026-03-23	0.019800	0.019800	0.018200	0.019800	+9.392%	1,401	-11.616%
2026-03-20	0.019800	0.020150	0.018100	0.018100	+1.685%	9,781	-3.315%
2026-03-19	0.019199	0.022700	0.017400	0.017800	+1.714%	18,957	-1.685%
2026-03-18	0.019900	0.020600	0.017300	0.017500	-15.459%	26,859	0.000%
2026-03-17	0.020000	0.020700	0.015000	0.020700	+0.976%	39,657	-15.459%
2026-03-16	0.018500	0.022000	0.018500	0.020500	+10.215%	21,897	-14.634%
2026-03-13	0.020700	0.023500	0.018500	0.018600	-9.268%	79,566	-5.914%
2026-03-12	0.027799	0.028151	0.020200	0.020500	-12.393%	67,412	-14.634%
2026-03-11	0.024800	0.027800	0.023200	0.023400	-7.143%	13,504	-25.214%
2026-03-10	0.025200	0.026900	0.025200	0.025200	-7.350%	17,487	-30.556%
2026-03-09	0.030000	0.034800	0.024700	0.027199	-20.238%	57,351	-35.659%
2026-03-06	0.026800	0.034800	0.026800	0.034100	+15.203%	39,843	-48.680%
2026-03-05	0.023300	0.029800	0.023300	0.029600	+6.284%	33,454	-40.878%
2026-03-04	0.031900	0.031900	0.020500	0.027850	-12.696%	155,720	-37.163%
2026-03-03	0.030200	0.034800	0.025500	0.031900	-8.596%	32,502	-45.141%
2026-03-02	0.044000	0.044000	0.028100	0.034900	-30.060%	226,098	-49.857%
2026-02-27	0.046500	0.072100	0.040400	0.049900	+29.610%	875,400	-64.930%
2026-02-26	0.040200	0.040499	0.030300	0.038500	-27.358%	198,682	-54.545%
2026-02-25	0.042000	0.054000	0.026200	0.053000	+16.484%	214,236	-66.981%
2026-02-24	0.029900	0.045500	0.024300	0.045500	+63.669%	216,746	-61.538%
2026-02-23	0.029900	0.040000	0.023300	0.027800	+11.200%	85,172	-37.050%
2026-02-20	0.027400	0.033300	0.023000	0.025000	+17.925%	190,481	-30.000%
2026-02-19	0.019800	0.021200	0.018000	0.021200	+11.579%	82,951	-17.453%
2026-02-18	0.015700	0.019900	0.015351	0.019000	+20.253%	227,301	-7.895%
2026-02-17	0.015800	0.015800	0.015800	0.015800	-5.389%	1,552	+10.759%
2026-02-13	0.016200	0.016700	0.016200	0.016700	-2.907%	618	+4.790%
2026-02-12	0.017200	0.017200	0.017200	0.017200	-0.578%	304	+1.744%
2026-02-10	0.017300	0.017300	0.017300	0.017300	-0.575%	304	+1.156%
2026-02-09	0.017400	0.017400	0.017400	0.017400	-0.571%	201	+0.575%
2026-02-06	0.017400	0.017500	0.016100	0.017500	0.000%	8,744	0.000%
2026-02-05	0.016800	0.017500	0.016700	0.017500	+3.550%	13,865	0.000%
2026-02-03	0.016800	0.016900	0.016800	0.016900	0.000%	3,042	+3.550%
2026-02-02	0.017000	0.017000	0.016900	0.016900	-1.170%	2,083	+3.550%
2026-01-30	0.014400	0.017100	0.014300	0.017100	+0.588%	21,125	+2.339%
2026-01-29	0.017500	0.017500	0.014500	0.017000	+0.592%	2,967	+2.941%
2026-01-28	0.015900	0.017000	0.014700	0.016900	+6.289%	45,148	+3.550%
2026-01-27	0.015800	0.018300	0.015800	0.015900	-18.462%	7,480	+10.063%
2026-01-26	0.019500	0.019500	0.017500	0.019500	-1.015%	3,540	-10.256%
2026-01-23	0.016200	0.019900	0.016200	0.019700	+3.141%	12,840	-11.168%
2026-01-22	0.020900	0.020900	0.015000	0.019100	-1.036%	32,563	-8.377%
2026-01-21	0.019300	0.019300	0.019300	0.019300	-0.515%	2,640	-9.326%
2026-01-20	0.018400	0.019400	0.018400	0.019400	+1.960%	3,224	-9.794%
2026-01-16	0.018100	0.019400	0.018100	0.019027	+4.544%	20,968	-8.025%
2026-01-15	0.015900	0.018200	0.015900	0.018200	+0.552%	10,116	-3.846%
2026-01-14	0.017300	0.018300	0.016500	0.018100	+5.848%	27,922	-3.315%
2026-01-13	0.018300	0.018300	0.015600	0.017100	-6.557%	22,073	+2.339%
2026-01-12	0.016000	0.018300	0.013500	0.018300	-7.576%	78,323	-4.372%
2026-01-09	0.019400	0.019900	0.015600	0.019800	+1.538%	155,166	-11.616%
2026-01-08	0.020100	0.021700	0.019300	0.019500	-19.421%	56,751	-10.256%
2026-01-07	0.021800	0.024900	0.021800	0.024200	+0.833%	127,440	-27.686%
2026-01-06	0.021000	0.024200	0.020100	0.024000	-1.639%	37,566	-27.083%
2026-01-05	0.020100	0.024500	0.020000	0.024400	+10.407%	55,448	-28.279%
2026-01-02	0.021000	0.025800	0.020400	0.022100	-14.672%	96,637	-20.814%
2025-12-31	0.026600	0.027700	0.017500	0.025900	+17.727%	1,605,607	-32.432%
2025-12-30	0.022300	0.022300	0.018000	0.022000	+1.852%	7,116	-20.455%
2025-12-29	0.020300	0.021600	0.020300	0.021600	-4.425%	8,221	-18.981%
2025-12-26	0.026499	0.026500	0.019900	0.022600	-18.116%	93,854	-22.566%
2025-12-24	0.023000	0.027600	0.018200	0.027600	+20.000%	89,041	-36.594%
2025-12-23	0.023000	0.023000	0.023000	0.023000	-9.804%	2,193	-23.913%
2025-12-22	0.023400	0.026100	0.023400	0.025500	+8.974%	53,819	-31.373%
2025-12-19	0.023500	0.023500	0.020100	0.023400	+17.000%	63,980	-25.214%
2025-12-17	0.021600	0.023900	0.018600	0.020000	-0.329%	42,601	-12.500%
2025-12-16	0.021300	0.023100	0.020000	0.020066	-7.102%	110,601	-12.788%
2025-12-15	0.018200	0.021700	0.016300	0.021600	-4.000%	28,853	-18.981%
2025-12-12	0.022600	0.022700	0.022500	0.022500	-0.881%	7,781	-22.222%
2025-12-11	0.017500	0.022700	0.017500	0.022700	-0.873%	200	-22.907%
2025-12-09	0.020300	0.022900	0.018077	0.022900	+3.620%	19,985	-23.581%
2025-12-08	0.021000	0.022100	0.021000	0.022100	+4.744%	34,084	-20.814%
2025-12-05	0.018000	0.021099	0.017200	0.021099	+17.373%	35,071	-17.058%
2025-12-04	0.018200	0.018200	0.016500	0.017976	-1.231%	8,355	-2.648%
2025-12-03	0.017000	0.018200	0.016600	0.018200	-0.546%	4,672	-3.846%
2025-12-01	0.018200	0.018300	0.018200	0.018300	-5.181%	4,237	-4.372%
2025-11-28	0.019300	0.019300	0.018700	0.019300	-0.515%	2,400	-9.326%
2025-11-26	0.019300	0.019400	0.016100	0.019400	-0.508%	12,050	-9.794%
2025-11-24	0.018300	0.019499	0.018300	0.019499	-1.020%	11,263	-10.252%
2025-11-20	0.019800	0.019800	0.019700	0.019700	-1.000%	4,000	-11.168%
2025-11-17	0.020000	0.020000	0.016100	0.019899	-4.332%	4,300	-12.056%
2025-11-10	0.020500	0.020800	0.020500	0.020800	-0.478%	1,144	-15.865%
2025-11-07	0.020900	0.020900	0.020900	0.020900	+29.012%	100	-16.268%
2025-11-06	0.020500	0.021400	0.016100	0.016200	-23.944%	22,199	+8.025%
2025-11-05	0.020999	0.021300	0.020998	0.021300	0.000%	5,000	-17.840%
2025-11-04	0.020300	0.021300	0.018700	0.021300	+3.398%	19,196	-17.840%
2025-11-03	0.018800	0.020700	0.018700	0.020600	-5.069%	2,300	-15.049%
2025-10-29	0.018800	0.021800	0.018800	0.021700	+14.211%	6,851	-19.355%
2025-10-28	0.019000	0.019500	0.019000	0.019000	-4.523%	5,996	-7.895%
2025-10-27	0.019900	0.019900	0.019900	0.019900	0.000%	516	-12.060%
2025-10-23	0.019900	0.019900	0.019900	0.019900	0.000%	300	-12.060%
2025-10-21	0.018800	0.019900	0.018800	0.019900	0.000%	200	-12.060%
2025-10-20	0.018700	0.020000	0.018700	0.019900	-1.970%	3,571	-12.060%
2025-10-17	0.021000	0.021000	0.020300	0.020300	-6.881%	2,102	-13.793%
2025-10-16	0.021800	0.021800	0.021800	0.021800	+14.136%	100	-19.725%
2025-10-15	0.019000	0.021800	0.019000	0.019100	+7.910%	23,275	-8.377%
2025-10-14	0.022000	0.023000	0.015500	0.017700	-11.500%	48,608	-1.130%
2025-10-13	0.021100	0.021100	0.019350	0.020000	-6.977%	21,678	-12.500%
2025-10-10	0.018000	0.021500	0.018000	0.021500	-0.463%	7,494	-18.605%
2025-10-09	0.020000	0.021600	0.020000	0.021600	-0.461%	890	-18.981%
2025-10-08	0.024000	0.024000	0.018100	0.021700	+9.045%	80,355	-19.355%
2025-10-07	0.022000	0.022100	0.010600	0.019900	-21.654%	185,877	-12.060%
2025-10-06	0.023500	0.025800	0.022000	0.025400	+10.435%	7,010	-31.102%
2025-10-03	0.022100	0.023500	0.022000	0.023000	+4.072%	156,993	-23.913%
2025-10-02	0.022000	0.023000	0.021600	0.022100	+13.918%	26,872	-20.814%
2025-10-01	0.020200	0.020300	0.019400	0.019400	-4.902%	9,760	-9.794%
2025-09-30	0.018750	0.020700	0.018500	0.020400	+0.990%	6,704	-14.216%
2025-09-29	0.015500	0.020200	0.015500	0.020200	-5.164%	1,100	-13.366%
2025-09-26	0.021300	0.021300	0.021300	0.021300	+33.125%	300	-17.840%
2025-09-25	0.019800	0.020000	0.015800	0.016000	-20.000%	49,432	+9.375%
2025-09-24	0.018900	0.020000	0.018900	0.020000	+6.383%	3,029	-12.500%
2025-09-23	0.021400	0.021500	0.018700	0.018800	+1.075%	2,828	-6.915%
2025-09-22	0.020000	0.020000	0.018300	0.018600	-3.120%	36,431	-5.914%
2025-09-19	0.018000	0.019199	0.018000	0.019199	-1.544%	1,276	-8.849%
2025-09-16	0.021000	0.021100	0.019500	0.019500	-0.510%	13,905	-10.256%
2025-09-15	0.019599	0.020400	0.019599	0.019600	+2.618%	50,325	-10.714%
2025-09-12	0.023500	0.023500	0.018000	0.019100	-4.020%	13,263	-8.377%
2025-09-11	0.015400	0.019900	0.015400	0.019900	+10.556%	25,103	-12.060%
2025-09-10	0.015300	0.018000	0.015300	0.018000	0.000%	6,101	-2.778%
2025-09-09	0.016500	0.018000	0.015200	0.018000	+9.756%	14,567	-2.778%
2025-09-08	0.013600	0.016801	0.013500	0.016400	+2.500%	11,059	+6.707%
2025-09-05	0.013500	0.017700	0.013400	0.016000	-11.111%	15,288	+9.375%
2025-09-04	0.018100	0.018100	0.013300	0.018000	-1.099%	52,902	-2.778%
2025-09-02	0.023800	0.023900	0.018000	0.018200	+13.750%	31,922	-3.846%
2025-08-29	0.015999	0.016100	0.013400	0.016000	-1.235%	41,130	+9.375%
2025-08-28	0.016300	0.016300	0.016200	0.016200	-1.818%	200	+8.025%
2025-08-27	0.019500	0.019500	0.016500	0.016500	-15.385%	787	+6.061%
2025-08-26	0.019500	0.019500	0.019500	0.019500	+37.324%	100	-10.256%
2025-08-25	0.016500	0.016500	0.014100	0.014200	-2.740%	41,371	+23.239%
2025-08-22	0.013700	0.014600	0.013700	0.014600	+3.546%	1,398	+19.863%
2025-08-21	0.013300	0.014500	0.013300	0.014100	+4.444%	1,900	+24.113%
2025-08-20	0.014400	0.014400	0.013000	0.013500	-6.250%	5,600	+29.630%
2025-08-19	0.015400	0.015400	0.014400	0.014400	-4.636%	12,699	+21.528%
2025-08-18	0.014000	0.015100	0.014000	0.015100	+2.027%	4,897	+15.894%
2025-08-15	0.016200	0.016200	0.013000	0.014800	+1.370%	5,227	+18.243%
2025-08-14	0.016000	0.016300	0.014600	0.014600	+0.690%	22,442	+19.863%
2025-08-12	0.012700	0.016500	0.012600	0.014500	-0.678%	49,552	+20.690%
2025-08-11	0.014700	0.014700	0.012100	0.014599	+0.683%	22,123	+19.871%
2025-08-08	0.013200	0.014500	0.013200	0.014500	+10.687%	1,340	+20.690%
2025-08-07	0.013100	0.013900	0.010200	0.013100	-8.392%	23,308	+33.588%
2025-08-06	0.013900	0.014600	0.013100	0.014300	-2.055%	17,339	+22.378%
2025-08-04	0.014700	0.014700	0.013000	0.014600	+0.690%	13,225	+19.863%
2025-07-30	0.014300	0.014500	0.013200	0.014500	-1.361%	11,882	+20.690%
2025-07-29	0.014100	0.014700	0.014100	0.014700	0.000%	1,104	+19.048%
2025-07-24	0.014899	0.014900	0.013600	0.014700	+2.855%	22,276	+19.048%
2025-07-23	0.014900	0.015500	0.013500	0.014292	-0.056%	73,115	+22.446%
2025-07-22	0.014700	0.015000	0.014000	0.014300	+5.147%	1,776	+22.378%
2025-07-21	0.015000	0.015000	0.013600	0.013600	-7.483%	35,427	+28.676%
2025-07-18	0.013800	0.014700	0.013200	0.014700	-2.000%	26,387	+19.048%
2025-07-17	0.015000	0.015000	0.015000	0.015000	0.000%	292	+16.667%
2025-07-16	0.015000	0.015000	0.015000	0.015000	+7.914%	1,000	+16.667%
2025-07-15	0.013900	0.013900	0.013900	0.013900	-0.714%	5,715	+25.899%
2025-07-14	0.016000	0.016300	0.010400	0.014000	-11.950%	22,820	+25.000%
2025-07-10	0.015900	0.015900	0.015900	0.015900	-0.625%	5,000	+10.063%
2025-07-08	0.014100	0.016300	0.010000	0.016000	0.000%	55,524	+9.375%
2025-07-07	0.014950	0.016200	0.013700	0.016000	-1.235%	43,859	+9.375%
2025-07-02	0.015000	0.016200	0.013800	0.016200	0.000%	11,358	+8.025%
2025-06-30	0.012700	0.016200	0.012700	0.016200	+9.459%	29,215	+8.025%
2025-06-27	0.013800	0.015000	0.013800	0.014800	+5.714%	88,725	+18.243%
2025-06-26	0.014100	0.014100	0.012100	0.014000	-1.408%	50,691	+25.000%
2025-06-25	0.012500	0.014300	0.012100	0.014200	+6.767%	22,436	+23.239%
2025-06-24	0.014700	0.014700	0.012200	0.013300	-2.206%	26,436	+31.579%
2025-06-23	0.013600	0.013600	0.013600	0.013600	-9.333%	250	+28.676%
2025-06-20	0.013500	0.015000	0.013500	0.015000	+11.111%	52,462	+16.667%
2025-06-18	0.013800	0.014000	0.013400	0.013500	+2.273%	96,515	+29.630%
2025-06-17	0.012500	0.013200	0.012500	0.013200	0.000%	1,100	+32.576%
2025-06-16	0.012700	0.014600	0.012700	0.013200	-11.994%	130,980	+32.576%
2025-06-13	0.013450	0.015000	0.012500	0.014999	+5.627%	59,819	+16.674%
2025-06-12	0.014500	0.014600	0.013500	0.014200	-8.387%	186,508	+23.239%
2025-06-11	0.015500	0.015500	0.015500	0.015500	0.000%	200	+12.903%
2025-06-10	0.017699	0.017699	0.015500	0.015500	0.000%	16,684	+12.903%
2025-06-09	0.019000	0.019000	0.015500	0.015500	+0.643%	11,128	+12.903%
2025-06-05	0.014100	0.015601	0.014100	0.015401	-6.091%	13,658	+13.629%
2025-06-04	0.016400	0.016400	0.016400	0.016400	+1.863%	110	+6.707%
2025-06-03	0.016000	0.017700	0.015200	0.016100	+5.921%	51,660	+8.696%
2025-06-02	0.015200	0.015200	0.014600	0.015200	0.000%	900	+15.132%
2025-05-30	0.015900	0.016045	0.015000	0.015200	-5.000%	21,762	+15.132%
2025-05-29	0.015550	0.016000	0.015100	0.016000	-4.192%	22,365	+9.375%
2025-05-28	0.015999	0.016700	0.015000	0.016700	0.000%	20,459	+4.790%
2025-05-27	0.014900	0.016700	0.013200	0.016700	0.000%	37,605	+4.790%
2025-05-23	0.019800	0.019800	0.013600	0.016700	+14.384%	16,330	+4.790%
2025-05-22	0.013000	0.016600	0.013000	0.014600	-13.095%	28,324	+19.863%
2025-05-21	0.013300	0.018800	0.013300	0.016800	+14.286%	57,272	+4.167%
2025-05-20	0.014449	0.015000	0.011900	0.014700	-14.035%	47,267	+19.048%
2025-05-19	0.012001	0.017100	0.011500	0.017100	+17.931%	44,864	+2.339%
2025-05-16	0.016100	0.017200	0.011100	0.014500	-16.185%	35,500	+20.690%
2025-05-15	0.020000	0.020000	0.016100	0.017300	+0.581%	27,385	+1.156%
2025-05-14	0.022906	0.022906	0.010700	0.017200	+6.832%	37,884	+1.744%
2025-05-13	0.017000	0.017900	0.010600	0.016100	-5.294%	52,220	+8.696%
2025-05-12	0.017500	0.017500	0.015000	0.017000	-3.955%	48,258	+2.941%
2025-05-09	0.016500	0.017700	0.013600	0.017700	-14.904%	52,715	-1.130%
2025-05-08	0.028999	0.029000	0.015000	0.020800	-32.468%	40,547	-15.865%
2025-05-07	0.030900	0.030900	0.030800	0.030800	-3.448%	1,849	-43.182%
2025-05-01	0.025900	0.031900	0.025900	0.031900	-7.076%	12,123	-45.141%
2025-04-29	0.030100	0.038500	0.030100	0.034329	+4.340%	7,652	-49.023%
2025-04-28	0.032901	0.032901	0.032901	0.032901	+9.306%	1,500	-46.810%
2025-04-25	0.030000	0.030100	0.029800	0.030100	+0.333%	16,007	-41.860%
2025-04-24	0.034699	0.039300	0.030000	0.030000	-23.858%	40,398	-41.667%
2025-04-23	0.039800	0.039800	0.039400	0.039400	+20.214%	3,850	-55.584%
2025-04-22	0.034300	0.039900	0.030300	0.032775	-5.000%	26,820	-46.606%
2025-04-21	0.030200	0.034600	0.030200	0.034500	+36.364%	600	-49.275%
2025-04-16	0.037900	0.040000	0.025300	0.025300	-15.667%	15,806	-30.830%
2025-04-15	0.036600	0.038000	0.030000	0.030000	+1.695%	3,121	-41.667%
2025-04-11	0.029700	0.029700	0.028711	0.029500	+16.142%	3,419	-40.678%
2025-04-09	0.029700	0.029700	0.025400	0.025400	+0.794%	400	-31.102%
2025-04-08	0.025200	0.025300	0.025200	0.025200	0.000%	49,577	-30.556%
2025-04-07	0.029700	0.029700	0.025200	0.025200	-3.077%	5,360	-30.556%
2025-04-04	0.029900	0.030000	0.026000	0.026000	-5.455%	15,709	-32.692%
2025-04-03	0.034000	0.034000	0.027500	0.027500	-19.118%	17,692	-36.364%
2025-04-02	0.034000	0.038800	0.034000	0.034000	-13.486%	1,250	-48.529%
2025-04-01	0.030300	0.039300	0.030200	0.039300	-1.750%	19,993	-55.471%
2025-03-31	0.030300	0.064000	0.030000	0.040000	+0.251%	44,870	-56.250%
2025-03-28	0.050000	0.050000	0.030000	0.039900	+24.688%	2,223	-56.140%
2025-03-25	0.040000	0.040000	0.030500	0.032000	-17.949%	12,333	-45.313%
2025-03-24	0.037100	0.039000	0.037100	0.039000	+11.111%	752	-55.128%
2025-03-21	0.030000	0.037000	0.027500	0.035100	+17.000%	19,566	-50.142%
2025-03-20	0.039900	0.039900	0.030000	0.030000	-3.846%	1,245	-41.667%
2025-03-19	0.032500	0.034600	0.030049	0.031200	-13.333%	12,000	-43.910%
2025-03-18	0.036999	0.037900	0.032500	0.036000	-9.774%	2,200	-51.389%
2025-03-17	0.040000	0.040000	0.039900	0.039900	+31.683%	4,001	-56.140%
2025-03-14	0.035000	0.035300	0.030300	0.030300	-13.675%	40,706	-42.244%
2025-03-13	0.030300	0.046500	0.030000	0.035100	-12.250%	18,886	-50.142%
2025-03-12	0.040000	0.040000	0.039600	0.040000	-10.911%	773	-56.250%
2025-03-11	0.041099	0.044899	0.025000	0.044899	+20.696%	15,503	-61.024%
2025-03-10	0.040500	0.040500	0.037200	0.037200	-12.473%	29,406	-52.957%
2025-03-07	0.050000	0.050500	0.042501	0.042501	-27.842%	11,840	-58.824%
2025-03-06	0.041400	0.068400	0.041000	0.058900	+46.883%	12,850	-70.289%
2025-03-04	0.050000	0.050000	0.040100	0.040100	-35.008%	16,190	-56.359%
2025-03-03	0.069200	0.069900	0.061700	0.061700	+53.865%	9,102	-71.637%
2025-02-28	0.052100	0.060000	0.035000	0.040100	-19.960%	12,000	-56.359%
2025-02-27	0.053600	0.053600	0.050100	0.050100	-13.021%	7,726	-65.070%
2025-02-26	0.052600	0.065000	0.052600	0.057600	-11.385%	19,984	-69.618%
2025-02-25	0.078400	0.085000	0.065000	0.065000	-15.584%	119,810	-73.077%
2025-02-24	0.077700	0.077700	0.077000	0.077000	0.000%	5,115	-77.273%
2025-02-21	0.070000	0.079800	0.070000	0.077000	+10.000%	11,399	-77.273%
2025-02-20	0.075000	0.075000	0.065500	0.070000	-0.427%	15,498	-75.000%
2025-02-19	0.074300	0.075000	0.067500	0.070300	-6.267%	4,199	-75.107%
2025-02-18	0.085000	0.085000	0.073249	0.075000	+9.409%	36,822	-76.667%
2025-02-14	0.084900	0.085000	0.068550	0.068550	-4.792%	8,653	-74.471%
2025-02-13	0.068000	0.075100	0.060868	0.072000	+21.212%	47,624	-75.694%
2025-02-12	0.068600	0.068600	0.059400	0.059400	-1.000%	600	-70.539%
2025-02-11	0.075000	0.075000	0.060000	0.060000	-14.530%	28,776	-70.833%
2025-02-10	0.075000	0.085000	0.065299	0.070200	-12.250%	12,400	-75.071%
2025-02-07	0.079900	0.080000	0.064600	0.080000	+8.254%	16,208	-78.125%
2025-02-06	0.057000	0.074000	0.052500	0.073900	+23.993%	68,770	-76.319%
2025-02-05	0.056500	0.060000	0.052500	0.059600	-0.667%	11,419	-70.638%
2025-02-04	0.067400	0.068000	0.054400	0.060000	+0.334%	8,318	-70.833%
2025-02-03	0.075000	0.075000	0.053100	0.059800	-27.778%	41,019	-70.736%
2025-01-31	0.082800	0.082800	0.082800	0.082800	-2.012%	843	-78.865%
2025-01-30	0.070700	0.084500	0.070000	0.084500	+12.667%	17,630	-79.290%
2025-01-29	0.083490	0.083490	0.075000	0.075000	-0.531%	2,445	-76.667%
2025-01-28	0.075500	0.075500	0.074900	0.075400	+5.752%	8,594	-76.790%
2025-01-27	0.068349	0.084000	0.067500	0.071299	-0.281%	24,476	-75.455%
2025-01-24	0.072200	0.077300	0.071500	0.071500	-2.322%	11,534	-75.524%
2025-01-23	0.071500	0.087500	0.071500	0.073200	-16.343%	10,513	-76.093%
2025-01-22	0.086000	0.091600	0.076000	0.087500	+29.918%	57,822	-80.000%
2025-01-21	0.070000	0.070000	0.067350	0.067350	+17.539%	10,678	-74.016%
2025-01-17	0.068050	0.068050	0.057200	0.057300	-16.715%	20,199	-69.459%
2025-01-16	0.060700	0.077800	0.060700	0.068800	+8.861%	17,919	-74.564%
2025-01-13	0.065100	0.078612	0.060000	0.063200	-18.974%	10,256	-72.310%
2025-01-10	0.085000	0.085000	0.061000	0.078000	-2.256%	16,373	-77.564%
2025-01-08	0.074000	0.084600	0.057200	0.079800	-0.250%	80,421	-78.070%
2025-01-07	0.090200	0.090700	0.074110	0.080000	-8.362%	66,008	-78.125%
2025-01-06	0.074000	0.091000	0.071000	0.087300	-2.600%	52,208	-79.954%
2025-01-03	0.085800	0.096700	0.067000	0.089630	+6.702%	77,777	-80.475%
2025-01-02	0.077000	0.105000	0.077000	0.084000	+1.327%	65,780	-79.167%
2024-12-31	0.081550	0.083000	0.068599	0.082900	-0.120%	71,974	-78.890%
2024-12-30	0.095600	0.095600	0.080200	0.083000	-14.784%	27,733	-78.916%
2024-12-27	0.090500	0.100000	0.080000	0.097400	+7.624%	23,626	-82.033%
2024-12-26	0.099800	0.109900	0.084900	0.090500	+8.905%	53,404	-80.663%
2024-12-24	0.084000	0.084400	0.083000	0.083100	-9.180%	19,301	-78.941%
2024-12-23	0.090200	0.096900	0.080000	0.091500	-6.537%	73,352	-80.874%
2024-12-20	0.100300	0.100300	0.080000	0.097900	-4.488%	141,998	-82.125%
2024-12-19	0.085400	0.125000	0.085400	0.102500	+20.588%	138,056	-82.927%
2024-12-18	0.097000	0.119000	0.065600	0.085000	+40.264%	142,660	-79.412%
2024-12-17	0.133287	0.139000	0.060600	0.060600	-47.623%	292,630	-71.122%
2024-12-16	0.170000	0.170000	0.105500	0.115700	+10.190%	175,393	-84.875%
2024-12-13	0.094100	0.160000	0.082000	0.105000	+3.346%	215,039	-83.333%
2024-12-12	0.120000	0.180000	0.093400	0.101600	-6.100%	540,642	-82.776%
2024-12-11	0.070000	0.150000	0.062100	0.108200	+83.701%	648,078	-83.826%
2024-12-10	0.058500	0.068900	0.050100	0.058900	+1.552%	473,519	-70.289%
2024-12-09	0.050000	0.063899	0.040100	0.058000	+0.173%	221,228	-69.828%
2024-12-06	0.055000	0.068900	0.047600	0.057900	+8.630%	187,191	-69.775%
2024-12-05	0.038000	0.053400	0.035101	0.053300	+40.263%	158,163	-67.167%
2024-12-04	0.039000	0.039000	0.030000	0.038000	-1.554%	4,191	-53.947%
2024-12-03	0.039000	0.039000	0.030000	0.038600	-1.026%	6,050	-54.663%
2024-12-02	0.030300	0.039000	0.030000	0.039000	+29.996%	1,031	-55.128%
2024-11-27	0.030001	0.030001	0.030001	0.030001	-23.074%	157	-41.669%
2024-11-26	0.039000	0.039000	0.039000	0.039000	+9.244%	220	-55.128%
2024-11-25	0.027700	0.035700	0.025100	0.035700	-13.139%	14,094	-50.980%
2024-11-21	0.030000	0.041100	0.027500	0.041100	+49.455%	782	-57.421%
2024-11-20	0.027700	0.028700	0.027500	0.027500	-8.333%	7,667	-36.364%
2024-11-19	0.039000	0.039000	0.030000	0.030000	-23.077%	4,933	-41.667%
2024-11-18	0.039000	0.039000	0.039000	0.039000	+52.941%	239	-55.128%
2024-11-15	0.025500	0.025500	0.025500	0.025500	-27.143%	4,000	-31.373%
2024-11-14	0.050000	0.050000	0.035000	0.035000	-4.632%	2,200	-50.000%
2024-11-12	0.036700	0.036700	0.036400	0.036700	+10.210%	9,510	-52.316%
2024-11-11	0.030000	0.033400	0.025700	0.033300	-14.303%	5,750	-47.447%
2024-11-08	0.030500	0.038900	0.030500	0.038858	+5.022%	7,745	-54.964%
2024-11-07	0.028200	0.037000	0.027700	0.037000	+3.064%	31,226	-52.703%

.dark-mode .bqYsfR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bqYsfR{ 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