Cardio Diagnostics Holdings Inc (CDIO)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -11.5384615385 | 0.52 | 0.538 | 0.43 | 156938 | 0.49398745 | CS |
| 4 | -0.1 | -17.8571428571 | 0.56 | 0.5799 | 0.43 | 170549 | 0.53131481 | CS |
| 12 | -0.24 | -34.2857142857 | 0.7 | 1.12 | 0.43 | 481941 | 0.78952444 | CS |
| 26 | -1.6 | -77.6699029126 | 2.06 | 2.4 | 0.43 | 481219 | 1.21947451 | CS |
| 52 | -0.66 | -58.9285714286 | 1.12 | 3.56 | 0.171 | 3980457 | 1.30823668 | CS |
| 156 | -3.79 | -89.1764705882 | 4.25 | 8.4999 | 0.171 | 2900242 | 2.02743817 | CS |
| 260 | -3.79 | -89.1764705882 | 4.25 | 8.4999 | 0.171 | 2900242 | 2.02743817 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 0.4682 | 0.0022 | 0.47 | 0.475 | 0.4774 | 0.444101 | 187320 |
| 1721946900 | 0.466 | -0.0172 | -3.56 | 0.4884 | 0.4888 | 0.46 | 116797 |
| 1721860500 | 0.4832 | -0.0197 | -3.92 | 0.506 | 0.507499 | 0.47 | 128899 |
| 1721774100 | 0.5029 | 0.003 | 0.60 | 0.4999 | 0.51 | 0.49011 | 42553 |
| 1721687700 | 0.4999 | -0.0101 | -1.98 | 0.5291 | 0.538 | 0.43 | 363287 |
| 1721428500 | 0.51 | -0.0199 | -3.76 | 0.52 | 0.5299 | 0.51 | 133154 |
| 1721342100 | 0.5299 | -0.0161 | -2.95 | 0.5309 | 0.55 | 0.5213 | 84523 |
| 1721255700 | 0.546 | 0.028 | 5.41 | 0.55 | 0.555 | 0.52 | 444963 |
| 1721169300 | 0.518 | 0.012 | 2.37 | 0.5161 | 0.532 | 0.5118 | 91815 |
| 1721082900 | 0.506 | -0.042 | -7.66 | 0.534 | 0.5411 | 0.5028 | 213618 |
| 1720823700 | 0.548 | -0.002 | -0.36 | 0.55 | 0.56 | 0.5101 | 284772 |
| 1720737300 | 0.55 | -0.0001 | -0.02 | 0.561 | 0.5675 | 0.5338 | 274402 |
| 1720650900 | 0.5501 | -0.0004 | -0.07 | 0.555 | 0.5799 | 0.5411 | 141753 |
| 1720564500 | 0.5505 | -0.0145 | -2.57 | 0.558 | 0.5689999 | 0.5412 | 74286 |
| 1720478100 | 0.5649999 | 0.0169999 | 3.10 | 0.55 | 0.575 | 0.54 | 327529 |
| 1720218900 | 0.548 | 0.0024 | 0.44 | 0.55 | 0.56 | 0.548 | 155199 |
| 1720040640 | 0.5456 | 0.0051 | 0.94 | 0.54 | 0.55 | 0.5399 | 36366 |
| 1719959700 | 0.5405 | 0.0005 | 0.09 | 0.5309 | 0.5601 | 0.5309 | 85185 |
| 1719873300 | 0.54 | -0.008 | -1.46 | 0.56 | 0.56 | 0.5211 | 70777 |
| 1719614100 | 0.548 | 0 | 0.00 | 0.548 | 0.548 | 0.548 | 0 |
| 1719527700 | 0.548 | 0.0231 | 4.40 | 0.55 | 0.58 | 0.524 | 443773 |
| 1719441300 | 0.5249 | -0.0261 | -4.74 | 0.5443 | 0.5689 | 0.5 | 191414 |
| 1719354900 | 0.551 | -0.048 | -8.01 | 0.6 | 0.6044 | 0.541 | 153711 |
| 1719268500 | 0.599 | -0.001 | -0.17 | 0.553 | 0.636 | 0.55 | 268920 |
| 1719009300 | 0.6 | 0.1027 | 20.65 | 0.502 | 0.65 | 0.502 | 826308 |
| 1718922900 | 0.4973 | -0.0531 | -9.65 | 0.52 | 0.55 | 0.49 | 207529 |
| 1718750100 | 0.5504 | -0.0386 | -6.55 | 0.5713 | 0.59 | 0.55 | 132914 |
| 1718663700 | 0.589 | -0.009 | -1.51 | 0.598 | 0.609899 | 0.5696 | 131772 |
| 1718404500 | 0.598 | 0.0063 | 1.06 | 0.5917 | 0.61 | 0.5703 | 132970 |
| 1718318100 | 0.5917 | -0.0077 | -1.28 | 0.6 | 0.62 | 0.5804 | 123568 |
| 1718231700 | 0.5994 | 0.0064 | 1.08 | 0.6 | 0.6169 | 0.570449 | 102675 |
| 1718145300 | 0.593 | -0.027 | -4.35 | 0.6019 | 0.6319 | 0.55 | 210578 |
| 1718058900 | 0.62 | -0.0574 | -8.47 | 0.68 | 0.6832 | 0.5901 | 426941 |
| 1717799700 | 0.6774 | -0.0036 | -0.53 | 0.6933 | 0.6949999 | 0.663 | 60714 |
| 1717713300 | 0.681 | 0.01 | 1.49 | 0.6825 | 0.6878 | 0.66 | 94659 |
| 1717626900 | 0.671 | -0.0242 | -3.48 | 0.68 | 0.6992 | 0.6512909 | 235576 |
| 1717540500 | 0.6952 | -0.0033 | -0.47 | 0.7 | 0.7 | 0.680001 | 90021 |
| 1717454100 | 0.6985 | 0.0058 | 0.84 | 0.68 | 0.7 | 0.68 | 62959 |
| 1717194900 | 0.6927 | 0.0057 | 0.83 | 0.7013 | 0.7013 | 0.685 | 100180 |
| 1717108500 | 0.687 | -0.013 | -1.86 | 0.7000999 | 0.7000999 | 0.68 | 56502 |
| 1717022100 | 0.7 | 0 | 0.00 | 0.6899 | 0.7 | 0.6719 | 106418 |
| 1716935700 | 0.7 | 0.0142 | 2.07 | 0.6969 | 0.709 | 0.6847 | 20954 |
| 1716590100 | 0.6858 | -0.0142 | -2.03 | 0.6939999 | 0.7098 | 0.672 | 82245 |
| 1716503700 | 0.7 | -0.015 | -2.10 | 0.715 | 0.7299 | 0.6833 | 192054 |
| 1716417300 | 0.715 | 0.015 | 2.14 | 0.719 | 0.76 | 0.7 | 313109 |
| 1716330900 | 0.7 | 0.0099 | 1.43 | 0.7 | 0.7299 | 0.68 | 270888 |
| 1716244500 | 0.6901 | -0.0399 | -5.47 | 0.7339 | 0.735 | 0.6723 | 272564 |
| 1715985300 | 0.73 | -0.109 | -12.99 | 0.8199999 | 0.8399 | 0.6899999 | 648804 |
| 1715898900 | 0.839 | -0.0078 | -0.92 | 0.8725 | 0.89 | 0.8121 | 187925 |
| 1715812500 | 0.8468 | 0.0333 | 4.09 | 0.796 | 0.9 | 0.78 | 470246 |
| 1715726100 | 0.8135 | -0.0815 | -9.11 | 0.87 | 0.8939 | 0.7909 | 741387 |
| 1715639700 | 0.895 | -0.0102 | -1.13 | 0.975 | 1.05 | 0.8336 | 5235315 |
| 1715380500 | 0.9052 | 0.17765 | 24.42 | 0.7421 | 1.12 | 0.73 | 10092607 |
| 1715294100 | 0.72755 | -0.00685 | -0.93 | 0.7246 | 0.75 | 0.6928 | 104636 |
| 1715207700 | 0.7344 | 0.0139 | 1.93 | 0.735 | 0.750491 | 0.6899999 | 110284 |
| 1715121300 | 0.7205 | -0.0115 | -1.57 | 0.75 | 0.78 | 0.701 | 137413 |
| 1715034900 | 0.732 | -0.0348 | -4.54 | 0.79 | 0.805 | 0.7302 | 271807 |
| 1714775700 | 0.7668 | 0.0719 | 10.35 | 0.7 | 0.81 | 0.6959999 | 606491 |
| 1714689300 | 0.6949 | -0.0031 | -0.44 | 0.7 | 0.7 | 0.68 | 61536 |
| 1714602900 | 0.698 | 0.013 | 1.90 | 0.6899999 | 0.7 | 0.665 | 144872 |
| 1714516500 | 0.685 | -0.015 | -2.14 | 0.7 | 0.7095 | 0.6212 | 324750 |
| 1714430100 | 0.7 | 0.0100001 | 1.45 | 0.6899999 | 0.731 | 0.68 | 542651 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
