ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
6,049.88
0.05%
US Tech 100
20,678.60
0.33%
Dow Jones
44,705.53
-0.17%
Brent Oil
73.545
2.30%
Bitcoin
95,802.00
-0.06%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Cardio Diagnostics Holdings Inc (CDIO)

  7. Cardio Diagnostics Holdings Inc (CDIO) Historical

CDIO Cardio Diagnostics Holdings Inc

0.2987
0.0001 (0.03%)
Last Updated: 15:55:30
Delayed by 15 minutes

CDIO Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2024 0.2986 -0.0053 -1.74% 0.319 0.327 0.2911 1,593,884
Nov 29 2024 0.3039 0.0028 0.93% 0.30 0.3046 0.284 1,066,542
Nov 27 2024 0.3011 -0.0099 -3.18% 0.3042 0.3061 0.278301 1,403,839
Nov 26 2024 0.311 0.0424 15.79% 0.292 0.347 0.28 8,167,630
Nov 25 2024 0.2686 0.0032 1.21% 0.266 0.2899 0.265 1,123,844
Nov 22 2024 0.2654 0.018 7.28% 0.24 0.2695 0.24 518,329
Nov 21 2024 0.2474 0.0032 1.31% 0.24 0.267 0.2301 1,074,565
Nov 20 2024 0.2442 -0.0157 -6.04% 0.2509 0.2665 0.234 1,082,799
Nov 19 2024 0.2599 -0.0063 -2.37% 0.262 0.294 0.2505 1,206,841
Nov 18 2024 0.2662 0.0112 4.39% 0.255 0.32 0.2421 2,967,980
Nov 15 2024 0.255 -0.0102 -3.85% 0.27 0.2805 0.2153 2,197,864
Nov 14 2024 0.2652 -0.0426 -13.84% 0.3001 0.315 0.2563 2,344,383
Nov 13 2024 0.3078 -0.0522 -14.50% 0.34 0.3689 0.2925 2,502,698
Nov 12 2024 0.36 -0.0456 -11.24% 0.405 0.417 0.325 2,791,025
Nov 11 2024 0.4056 0.0124 3.15% 0.4134 0.4198 0.40 1,252,169
Nov 08 2024 0.3932 -0.032 -7.53% 0.412 0.423 0.3795 2,443,745
Nov 07 2024 0.4252 0.0664 18.51% 0.37 0.46 0.3305 9,532,127
Nov 06 2024 0.3588 0.0753 26.56% 0.29 0.5197 0.2853 51,138,925
Nov 05 2024 0.2835 0.0046 1.65% 0.2789 0.2951 0.2641 2,039,754
Nov 04 2024 0.2789 0.0189 7.27% 0.26 0.2941 0.25 2,578,244
Nov 01 2024 0.26 -0.02 -7.14% 0.2867 0.2899 0.2501 2,881,413
Oct 31 2024 0.28 0.0273 10.80% 0.2527 0.3035 0.2501 4,324,168
Oct 30 2024 0.2527 -0.0065 -2.51% 0.255 0.267699 0.246 1,880,194
Oct 29 2024 0.2592 -0.0526 -16.87% 0.265 0.272 0.2411 3,658,433
Oct 28 2024 0.3118 0.0888 39.82% 0.22 0.334 0.215 9,706,534
Oct 25 2024 0.223 0.0081 3.77% 0.21 0.2238 0.21 497,110
Oct 24 2024 0.2149 -0.0001 -0.05% 0.21 0.2198 0.2048 756,580
Oct 23 2024 0.215 -0.003 -1.38% 0.21 0.225 0.209 1,207,653
Oct 22 2024 0.218 -0.013 -5.63% 0.231 0.245 0.2113 2,178,033
Oct 21 2024 0.231 0.0201 9.53% 0.2155 0.236599 0.2102 2,949,105
Oct 18 2024 0.2109 -0.0004 -0.19% 0.21 0.215 0.2026 920,774
Oct 17 2024 0.2113 -0.0171 -7.49% 0.23 0.2349 0.206 2,075,918
Oct 16 2024 0.228399 0.0142 6.63% 0.2485 0.275 0.217 6,587,592
Oct 15 2024 0.2142 0.0034 1.61% 0.21 0.2185 0.205 1,136,080
Oct 14 2024 0.2108 0.0008 0.38% 0.21 0.2145 0.2021 309,949
Oct 11 2024 0.21 0.0058 2.84% 0.2031 0.2151 0.19 607,038
Oct 10 2024 0.2042 -0.0054 -2.58% 0.2096 0.21067 0.1996 774,931
Oct 09 2024 0.2096 -0.0028 -1.32% 0.2124 0.2165 0.2016 695,172
Oct 08 2024 0.2124 -0.0076 -3.45% 0.2163 0.2248 0.207 598,883
Oct 07 2024 0.22 -0.0057 -2.53% 0.2225 0.2237 0.2102 778,099
Oct 04 2024 0.2257 0.0107 4.98% 0.215 0.2315 0.2084 1,136,215
Oct 03 2024 0.215 -0.015 -6.52% 0.232 0.232 0.2071 1,864,722
Oct 02 2024 0.23 0.02251 10.85% 0.2301 0.255 0.2197 6,069,761
Oct 01 2024 0.207486 -0.01551 -6.96% 0.223 0.2327 0.202 2,123,063
Sep 30 2024 0.223 0.0038 1.73% 0.206 0.2338 0.197101 3,020,442
Sep 27 2024 0.2192 -0.0308 -12.32% 0.2575 0.26 0.2185 22,723,914
Sep 26 2024 0.25 -0.0133 -5.05% 0.2633 0.2633 0.245 4,986,033
Sep 25 2024 0.2633 -0.0058 -2.16% 0.2691 0.2691 0.2505 477,518
Sep 24 2024 0.2691 -0.0009 -0.33% 0.27 0.2848 0.265 173,592
Sep 23 2024 0.27 -0.01 -3.57% 0.2811 0.289801 0.264 271,844
Sep 20 2024 0.28 0.0002 0.07% 0.291 0.2955 0.2753 312,395
Sep 19 2024 0.2798 0.0048 1.75% 0.28 0.2989 0.2753 520,803
Sep 18 2024 0.275 -0.0051 -1.82% 0.28 0.2893 0.275 363,667
Sep 17 2024 0.2801 0.009 3.32% 0.2812 0.30 0.28 268,049
Sep 16 2024 0.2711 -0.0275 -9.21% 0.2988 0.301799 0.2711 384,551
Sep 13 2024 0.2986 0.0072 2.47% 0.305 0.305 0.2931 304,736
Sep 12 2024 0.2914 0.0007 0.24% 0.295 0.3097 0.286 294,140
Sep 11 2024 0.2907 -0.0069 -2.32% 0.302 0.3099 0.29 289,037
Sep 10 2024 0.2976 -0.0119 -3.84% 0.319 0.319 0.295 161,516
Sep 09 2024 0.3095 0.0195 6.72% 0.3015 0.3109 0.283 421,057
Sep 06 2024 0.29 0.0023 0.80% 0.2892 0.2992 0.274 358,408
Sep 05 2024 0.2877 -0.0593 -17.09% 0.3466 0.364 0.27 1,181,034
Sep 04 2024 0.347 0.017 5.15% 0.37 0.37 0.3321 266,112

Your Recent History

NASDAQ
CDIO
Cardio Diagnostics
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved