Cardio Diagnostics Holdings Inc (CDIO)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.68 | -14.8796498906 | 4.57 | 4.57 | 3.65 | 53910 | 4.01481532 | CS |
| 4 | -0.85 | -17.9324894515 | 4.74 | 5.22 | 3.65 | 57688 | 4.38775398 | CS |
| 12 | -9.103 | -70.0608019703 | 12.993 | 17.388 | 3.4 | 722636 | 9.35162298 | CS |
| 26 | -19.54 | -83.3973538199 | 23.43 | 39.3 | 3.4 | 1656090 | 17.57501988 | CS |
| 52 | -13.249 | -77.3032265593 | 17.139 | 53.1 | 3.4 | 2497221 | 17.06405298 | CS |
| 156 | -123.61 | -96.9490196078 | 127.5 | 254.997 | 3.4 | 2853727 | 46.42177009 | CS |
| 260 | -123.61 | -96.9490196078 | 127.5 | 254.997 | 3.4 | 2853727 | 46.42177009 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750286100 | 3.89 | 0.17 | 4.57 | 3.71 | 3.89 | 3.71 | 29839 |
| 1750199700 | 3.72 | -0.23 | -5.82 | 3.94 | 4 | 3.65 | 20166 |
| 1750113300 | 3.95 | -0.11 | -2.71 | 4.13 | 4.175 | 3.84 | 40797 |
| 1749854100 | 4.0599999 | 0.11 | 2.78 | 3.9 | 4.0599999 | 3.77 | 62144 |
| 1749767700 | 3.95 | -0.28 | -6.62 | 4.14 | 4.21 | 3.75 | 91897 |
| 1749681300 | 4.23 | -0.3 | -6.62 | 4.57 | 4.57 | 4.09 | 54548 |
| 1749594900 | 4.53 | -0.31 | -6.40 | 4.75 | 5 | 4.5001 | 123970 |
| 1749508500 | 4.84 | 0.08 | 1.57 | 4.76 | 4.94 | 4.6401 | 34848 |
| 1749249300 | 4.765 | 0.25 | 5.42 | 4.51 | 4.8252 | 4.42 | 50447 |
| 1749162900 | 4.5199999 | -0.47 | -9.42 | 5.1 | 5.22 | 4.4509999 | 50788 |
| 1749076500 | 4.99 | 0.59 | 13.41 | 4.5 | 5.03 | 4.32 | 188930 |
| 1748990100 | 4.4 | 0.15 | 3.53 | 4.37 | 4.4299 | 4.2411 | 29332 |
| 1748903700 | 4.25 | 0.26 | 6.52 | 4.0199999 | 4.3089 | 4.0199999 | 38651 |
| 1748644500 | 3.99 | -0.22 | -5.23 | 4.15 | 4.1987 | 3.88 | 28875 |
| 1748558100 | 4.21 | -0.1 | -2.32 | 4.3099999 | 4.42 | 4.05 | 40872 |
| 1748471700 | 4.3099999 | 0.06 | 1.41 | 4.28 | 4.3892 | 4.19 | 11595 |
| 1748385300 | 4.25 | 0.3 | 7.59 | 3.93 | 4.35 | 3.9 | 60208 |
| 1748039700 | 3.95 | -0.29 | -6.84 | 4.2 | 4.29 | 3.84 | 68560 |
| 1747953300 | 4.24 | -0.09 | -2.08 | 4.3099999 | 4.53 | 4.1 | 41455 |
| 1747866900 | 4.33 | -0.43 | -9.03 | 4.74 | 4.89 | 4.21 | 57989 |
| 1747780500 | 4.76 | 0.34 | 7.69 | 4.47 | 4.93 | 4.17 | 199728 |
| 1747694100 | 4.42 | 0.58 | 15.10 | 3.83 | 4.5147 | 3.83 | 170299 |
| 1747434900 | 3.84 | -0.16 | -4.00 | 3.56 | 4.1 | 3.4 | 134508 |
| 1747348500 | 4 | -0.53 | -11.70 | 4.5 | 4.5 | 3.7955 | 143859 |
| 1747262100 | 4.53 | -0.82 | -15.33 | 5.07 | 5.7 | 3.9301 | 397555 |
| 1747175700 | 5.35 | 0.63 | 13.37 | 4.74 | 5.3781 | 4.65 | 110112 |
| 1747089300 | 4.7189999 | -0.83 | -15.02 | 5.6114999 | 5.97 | 4.5 | 142632 |
| 1746830100 | 5.553 | -0.82 | -12.85 | 6.39 | 6.492 | 5.3999999 | 77438 |
| 1746743700 | 6.372 | -5.67 | -47.07 | 5.9879999 | 7.38 | 5.496 | 289312 |
| 1746657300 | 12.039 | -0.79 | -6.13 | 12.629999 | 13.344 | 11.703 | 19095 |
| 1746570900 | 12.825 | -1.29 | -9.12 | 14.1 | 14.264999 | 12.6 | 17355 |
| 1746484500 | 14.112 | 1.29 | 10.06 | 12.9 | 14.46 | 12.55047 | 21791 |
| 1746225300 | 12.822 | 0.91 | 7.68 | 12.51 | 13.23 | 11.61 | 20538 |
| 1746138900 | 11.907 | -0.84 | -6.57 | 12.744 | 13.05 | 11.658 | 25738 |
| 1746052500 | 12.744 | -0.92 | -6.76 | 13.296 | 13.623 | 12.393 | 17941 |
| 1745966100 | 13.668 | 0.15 | 1.09 | 13.074 | 13.95 | 12.719999 | 15709 |
| 1745879700 | 13.520999 | -1 | -6.88 | 15 | 15 | 12.056999 | 33821 |
| 1745620500 | 14.52 | -1.08 | -6.91 | 16.5 | 16.791 | 13.725 | 51523 |
| 1745534100 | 15.597 | 1.88 | 13.69 | 14.094 | 17.388 | 13.803 | 80736 |
| 1745447700 | 13.719 | 1.3 | 10.46 | 13.2 | 14.094 | 12.572999 | 26277 |
| 1745361300 | 12.42 | 1.32 | 11.89 | 11.61 | 12.572999 | 11.127 | 20193 |
| 1745274900 | 11.1 | -0.6 | -5.10 | 11.49 | 11.871 | 10.95 | 8301 |
| 1744929300 | 11.697 | 0.47 | 4.22 | 11.4 | 11.7 | 10.863 | 7819 |
| 1744842900 | 11.222999 | -0.74 | -6.19 | 12.837 | 12.837 | 10.809 | 19908 |
| 1744756500 | 11.964 | 0.31 | 2.65 | 11.304 | 12.299999 | 10.809 | 14647 |
| 1744670100 | 11.655 | -0.5 | -4.07 | 12.018 | 12.299999 | 10.83 | 15125 |
| 1744410900 | 12.15 | 1.79 | 17.32 | 10.59 | 12.369 | 10.077 | 23732 |
| 1744324500 | 10.356 | -0.11 | -1.03 | 10.649999 | 11.064 | 9.6 | 15784 |
| 1744238100 | 10.464 | 0.98 | 10.28 | 9.315 | 10.758 | 9.312 | 26598 |
| 1744151700 | 9.489 | -0.33 | -3.33 | 9.75 | 10.461 | 8.886 | 23080 |
| 1744065300 | 9.8159999 | 0.65 | 7.10 | 8.4 | 10.34397 | 8.4 | 23686 |
| 1743806100 | 9.1649999 | -0.72 | -7.31 | 9.6 | 10.559999 | 8.4 | 45110 |
| 1743719700 | 9.888 | -0.46 | -4.44 | 10.038 | 10.2 | 9.39 | 23598 |
| 1743633300 | 10.347 | -0.45 | -4.19 | 10.53 | 10.968 | 9.828 | 25551 |
| 1743546900 | 10.799999 | 0.9 | 9.09 | 10.566 | 11.928 | 9.9 | 30751 |
| 1743460500 | 9.9 | -1.49 | -13.11 | 10.799999 | 11.037 | 9 | 65891 |
| 1743201300 | 11.394 | -1 | -8.08 | 12.206999 | 12.21 | 10.5 | 50530 |
| 1743114900 | 12.396 | -0.43 | -3.37 | 13.26 | 13.26 | 12 | 26348 |
| 1743028500 | 12.828 | -0.17 | -1.27 | 12.993 | 13.77 | 12.672 | 15599 |
| 1742942100 | 12.993 | 0.03 | 0.23 | 12.6 | 13.467 | 12.51 | 19040 |
| 1742855700 | 12.963 | -0.54 | -3.98 | 13.5 | 14.1 | 12.639 | 28048 |
| 1742596500 | 13.5 | 0.3 | 2.27 | 13.44 | 13.5 | 12.177 | 21359 |
| 1742510100 | 13.2 | -0.69 | -4.97 | 13.95 | 14.1 | 13.065 | 9710 |
| 1742423700 | 13.89 | 0.78 | 5.95 | 13.32 | 14.193 | 12.765 | 12827 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
