Cardio Diagnostics Holdings Inc (CDIO)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0431 | 7.87790166332 | 0.5471 | 0.685 | 0.5038 | 2387657 | 0.63922825 | CS |
| 4 | 0.0802 | 15.7254901961 | 0.51 | 0.685 | 0.4028 | 4695758 | 0.57709423 | CS |
| 12 | 0.2982 | 102.123287671 | 0.292 | 1.77 | 0.277 | 6904853 | 0.7445026 | CS |
| 26 | 0.1672 | 39.5271867612 | 0.423 | 1.77 | 0.19 | 4413544 | 0.59531214 | CS |
| 52 | -1.1998 | -67.0279329609 | 1.79 | 1.86 | 0.19 | 2413073 | 0.62437518 | CS |
| 156 | -3.6598 | -86.1129411765 | 4.25 | 8.4999 | 0.171 | 3152656 | 1.59378203 | CS |
| 260 | -3.6598 | -86.1129411765 | 4.25 | 8.4999 | 0.171 | 3152656 | 1.59378203 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739921700 | 0.6084 | -0.0609 | -9.10 | 0.66 | 0.678 | 0.56 | 1871397 |
| 1739576100 | 0.6693 | -0.008 | -1.18 | 0.675 | 0.6798999 | 0.6 | 2140266 |
| 1739489700 | 0.6773 | 0.1441 | 27.03 | 0.55 | 0.685 | 0.539701 | 4995275 |
| 1739403300 | 0.5332 | -0.0014 | -0.26 | 0.5353 | 0.552 | 0.5117 | 1324238 |
| 1739316900 | 0.5346 | -0.0114 | -2.09 | 0.5471 | 0.5471 | 0.5038 | 1090850 |
| 1739230500 | 0.546 | -0.0124 | -2.22 | 0.55 | 0.5699 | 0.4818 | 2874609 |
| 1738971300 | 0.5584 | 0.1046 | 23.05 | 0.46 | 0.624 | 0.4597 | 8790576 |
| 1738884900 | 0.4538 | 0.0263 | 6.15 | 0.4263 | 0.46 | 0.4121 | 1044798 |
| 1738798500 | 0.4275 | -0.0391 | -8.38 | 0.4695 | 0.4699 | 0.42 | 1601843 |
| 1738712100 | 0.4666 | 0.0276 | 6.29 | 0.47 | 0.495 | 0.4302 | 4432260 |
| 1738625700 | 0.439 | -0.0002 | -0.05 | 0.4201 | 0.45 | 0.418 | 562610 |
| 1738366500 | 0.4392 | -0.0107 | -2.38 | 0.4425 | 0.4598 | 0.43 | 655057 |
| 1738280100 | 0.4499 | -0.0001 | -0.02 | 0.45 | 0.4699 | 0.4401 | 887209 |
| 1738193700 | 0.45 | -0.03 | -6.25 | 0.4677 | 0.4677 | 0.435 | 1170533 |
| 1738107300 | 0.48 | 0.041 | 9.34 | 0.4403 | 0.539 | 0.43 | 3421891 |
| 1738020900 | 0.439 | -0.0204 | -4.44 | 0.45 | 0.495 | 0.433 | 1811461 |
| 1737761700 | 0.4594 | -0.1675 | -26.72 | 0.47 | 0.473 | 0.4028 | 3716731 |
| 1737675300 | 0.6269 | 0 | 0.00 | 0.6269 | 0.6269 | 0.6269 | 0 |
| 1737588900 | 0.6269 | 0.0189 | 3.11 | 0.6784 | 0.6823 | 0.5435 | 32169010 |
| 1737502500 | 0.608 | 0.0784 | 14.80 | 0.51 | 0.6614 | 0.51 | 11834429 |
| 1737156900 | 0.5296 | -0.0394 | -6.92 | 0.56 | 0.5941 | 0.5296 | 586867 |
| 1737070500 | 0.5689999 | -0.021 | -3.56 | 0.59 | 0.6139 | 0.558 | 479359 |
| 1736984100 | 0.59 | 0.0194 | 3.40 | 0.5723 | 0.62 | 0.5706 | 844933 |
| 1736897700 | 0.5706 | -0.0574 | -9.14 | 0.591 | 0.61 | 0.55 | 755382 |
| 1736811300 | 0.628 | -0.043 | -6.41 | 0.67 | 0.6808999 | 0.4853 | 2459800 |
| 1736552100 | 0.671 | -0.0592 | -8.11 | 0.7179 | 0.7599 | 0.6415 | 1392875 |
| 1736379300 | 0.7302 | -0.1335 | -15.46 | 0.835 | 0.86 | 0.7256 | 1566097 |
| 1736292900 | 0.8637 | -0.0709 | -7.59 | 0.921 | 0.936999 | 0.8202 | 1424386 |
| 1736206500 | 0.9346 | -0.0214 | -2.24 | 0.956 | 1.02 | 0.9188 | 1733228 |
| 1735947300 | 0.956 | 0.082 | 9.38 | 0.86 | 0.9615 | 0.858 | 1226819 |
| 1735860900 | 0.874 | -0.043 | -4.69 | 0.9898 | 0.9898 | 0.8252 | 1369991 |
| 1735688100 | 0.917 | 0.0929 | 11.27 | 0.88 | 0.9999 | 0.77 | 3400040 |
| 1735601700 | 0.8241 | -0.1009 | -10.91 | 0.8769 | 0.92 | 0.8102 | 2164458 |
| 1735342500 | 0.925 | -0.0553 | -5.64 | 1 | 1 | 0.9003 | 1272499 |
| 1735256100 | 0.9803 | -0.0297 | -2.94 | 1 | 1.01 | 0.84 | 2124668 |
| 1735077840 | 1.01 | -0.02 | -1.94 | 1.02 | 1.05 | 0.9517 | 1345441 |
| 1734996900 | 1.03 | 0.06 | 5.77 | 0.9627 | 1.06 | 0.9627 | 2534836 |
| 1734737700 | 0.9738 | -0.0462 | -4.53 | 1.06 | 1.1399999 | 0.96 | 3598080 |
| 1734651300 | 1.02 | 0.12 | 13.33 | 0.95 | 1.31 | 0.95 | 10498103 |
| 1734564900 | 0.9 | 0.05 | 5.88 | 0.781 | 1.15 | 0.776 | 8448048 |
| 1734478500 | 0.85 | -0.27 | -24.11 | 1.09 | 1.1 | 0.7821 | 11645197 |
| 1734392100 | 1.12 | -0.14 | -11.11 | 1.4 | 1.41 | 1.09 | 11361842 |
| 1734132900 | 1.26 | 0.06 | 5.00 | 1.17 | 1.42 | 1.06 | 8294818 |
| 1734046500 | 1.2 | -0.32 | -21.05 | 1.7 | 1.77 | 0.99 | 20209317 |
| 1733960100 | 1.52 | 0.44 | 40.74 | 1.11 | 1.6399999 | 1.1 | 17387540 |
| 1733873700 | 1.08 | 0.3 | 38.46 | 0.7808 | 1.17 | 0.7808 | 23648177 |
| 1733787300 | 0.78 | 0.23 | 41.82 | 0.55 | 0.79 | 0.5447999 | 13977456 |
| 1733528100 | 0.55 | 0.0856 | 18.43 | 0.53 | 0.6929 | 0.485 | 47272832 |
| 1733441700 | 0.4644 | 0.1668001 | 56.05 | 0.3171 | 0.495 | 0.2994 | 58245766 |
| 1733355300 | 0.2975999 | -0.0029 | -0.97 | 0.3 | 0.31 | 0.277 | 6425661 |
| 1733268900 | 0.3005 | 0.0019001 | 0.64 | 0.31 | 0.324 | 0.2975 | 1507151 |
| 1733182500 | 0.2985999 | -0.0053 | -1.74 | 0.319 | 0.327 | 0.2911 | 1593884 |
| 1732917840 | 0.3039 | 0.0028 | 0.93 | 0.3 | 0.3046 | 0.2839999 | 1066542 |
| 1732750500 | 0.3011 | -0.0099 | -3.18 | 0.3042 | 0.3061 | 0.278301 | 1403839 |
| 1732664100 | 0.311 | 0.0424 | 15.79 | 0.292 | 0.3469999 | 0.28 | 8167630 |
| 1732577700 | 0.2686 | 0.0032 | 1.21 | 0.266 | 0.2899 | 0.265 | 1123844 |
| 1732318500 | 0.2654 | 0.018 | 7.28 | 0.24 | 0.2695 | 0.24 | 518329 |
| 1732232100 | 0.2474 | 0.0032 | 1.31 | 0.24 | 0.267 | 0.2301 | 1074565 |
| 1732145700 | 0.2442 | -0.0157 | -6.04 | 0.2509 | 0.2665 | 0.234 | 1082799 |
| 1732059300 | 0.2599 | -0.0063 | -2.37 | 0.262 | 0.294 | 0.2505 | 1206841 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
