ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

CDIO Cardio Diagnostics Holdings Inc

0.7297
0.0147 (2.06%)
May 23 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Cardio Diagnostics Holdings Inc CDIO NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.0147 2.06% 0.7297 17:29:36
Open Price Low Price High Price Close Price Prev Close
0.715 0.6833 0.7299 0.70 0.715
more quote information »

CDIO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.87250.890.67230.7281015338,658-0.1428-16.37%
1 Month0.751.120.62120.85725651,064,566-0.0203-2.71%
3 Months1.621.820.62121.02611,885-0.8903-54.96%
6 Months2.123.560.62122.041,388,981-1.39-65.58%
1 Year1.523.560.1711.313,964,307-0.7903-51.99%
3 Years4.258.49990.1712.043,188,113-3.52-82.83%
5 Years4.258.49990.1712.043,188,113-3.52-82.83%

CDIO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 23 2024 0.70 -0.015 -2.10% 0.715 0.7299 0.6833 192,054
May 22 2024 0.715 0.015 2.14% 0.719 0.76 0.70 313,109
May 21 2024 0.70 0.0099 1.43% 0.70 0.7299 0.68 270,888
May 20 2024 0.6901 -0.0399 -5.47% 0.7339 0.735 0.6723 272,564
May 17 2024 0.73 -0.109 -12.99% 0.82 0.8399 0.69 648,804
May 16 2024 0.839 -0.0078 -0.92% 0.8725 0.89 0.8121 187,925
May 15 2024 0.8468 0.0333 4.09% 0.796 0.90 0.78 470,246
May 14 2024 0.8135 -0.0815 -9.11% 0.87 0.8939 0.7909 741,387
May 13 2024 0.895 -0.0102 -1.13% 0.975 1.05 0.8336 5,235,315
May 10 2024 0.9052 0.17765 24.42% 0.7421 1.12 0.73 10,092,607
May 09 2024 0.72755 -0.00685 -0.93% 0.7246 0.75 0.6928 104,636
May 08 2024 0.7344 0.0139 1.93% 0.735 0.750491 0.69 110,284
May 07 2024 0.7205 -0.0115 -1.57% 0.75 0.78 0.701 137,413
May 06 2024 0.732 -0.0348 -4.54% 0.79 0.805 0.7302 271,807
May 03 2024 0.7668 0.0719 10.35% 0.70 0.81 0.696 606,491
May 02 2024 0.6949 -0.0031 -0.44% 0.70 0.70 0.68 61,536
May 01 2024 0.698 0.013 1.90% 0.69 0.70 0.665 144,872
Apr 30 2024 0.685 -0.015 -2.14% 0.70 0.7095 0.6212 324,750
Apr 29 2024 0.70 0.01 1.45% 0.69 0.731 0.68 542,651
Apr 26 2024 0.69 -0.0324 -4.49% 0.73 0.7399 0.65 449,811
Apr 25 2024 0.7224 -0.0276 -3.68% 0.75 0.765 0.711 304,233
Apr 24 2024 0.75 -0.0015 -0.20% 0.75 0.79 0.730101 117,609
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock