NASDAQ:CDIO
Cardio Diagnostics Holdings, Inc. Stock Price (Quote)
$0.91
+0.178 (+24.43%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.624 | $1.17 | Friday, 10th May 2024 CDIO stock ended at $0.91. This is 24.43% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 53.42% from a day low at $0.730 to a day high of $1.12. |
| 90 days | $0.624 | $1.94 | |
| 52 weeks | $0.171 | $3.56 |
| Date | Open | High | Low | Close | Volume |
| May 10, 2024 | $0.742 | $1.12 | $0.730 | $0.91 | 10 035 464 |
| May 09, 2024 | $0.720 | $0.750 | $0.693 | $0.728 | 101 680 |
| May 08, 2024 | $0.735 | $0.751 | $0.690 | $0.734 | 108 676 |
| May 07, 2024 | $0.750 | $0.780 | $0.709 | $0.721 | 137 285 |
| May 06, 2024 | $0.790 | $0.80 | $0.730 | $0.732 | 270 256 |
| May 03, 2024 | $0.700 | $0.81 | $0.696 | $0.767 | 606 303 |
| May 02, 2024 | $0.700 | $0.700 | $0.680 | $0.695 | 62 445 |
| May 01, 2024 | $0.690 | $0.700 | $0.671 | $0.698 | 144 553 |
| Apr 30, 2024 | $0.700 | $0.710 | $0.624 | $0.685 | 319 830 |
| Apr 29, 2024 | $0.690 | $0.730 | $0.680 | $0.700 | 541 797 |
| Apr 26, 2024 | $0.730 | $0.740 | $0.650 | $0.690 | 446 340 |
| Apr 25, 2024 | $0.750 | $0.765 | $0.711 | $0.722 | 299 597 |
| Apr 24, 2024 | $0.750 | $0.790 | $0.730 | $0.750 | 117 609 |
| Apr 23, 2024 | $0.80 | $0.81 | $0.734 | $0.752 | 258 381 |
| Apr 22, 2024 | $0.87 | $0.91 | $0.748 | $0.749 | 900 922 |
| Apr 19, 2024 | $1.04 | $1.04 | $0.85 | $0.87 | 694 472 |
| Apr 18, 2024 | $1.01 | $1.09 | $1.00 | $1.09 | 85 228 |
| Apr 17, 2024 | $1.01 | $1.05 | $1.00 | $1.02 | 70 208 |
| Apr 16, 2024 | $1.01 | $1.05 | $1.00 | $1.03 | 110 521 |
| Apr 15, 2024 | $1.11 | $1.11 | $0.99 | $1.00 | 284 918 |
| Apr 12, 2024 | $1.10 | $1.13 | $1.07 | $1.11 | 163 344 |
| Apr 11, 2024 | $1.11 | $1.17 | $1.07 | $1.08 | 100 269 |
| Apr 10, 2024 | $1.10 | $1.17 | $1.09 | $1.13 | 109 260 |
| Apr 09, 2024 | $1.14 | $1.16 | $1.10 | $1.14 | 157 899 |
| Apr 08, 2024 | $1.13 | $1.15 | $1.09 | $1.11 | 144 881 |
