Canada markets closed

Cardio Diagnostics Holdings, Inc. (CDIO)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
0.9052+0.1758 (+24.10%)
At close: 04:00PM EDT
0.9200 +0.01 (+1.63%)
After hours: 07:59PM EDT
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20240.74201.12000.73000.90500.905010,062,700
May 09, 20240.72000.75000.69300.72800.7280105,000
May 08, 20240.73500.75000.69000.73400.7340110,300
May 07, 20240.75000.78000.70100.72100.7210137,400
May 06, 20240.79000.80500.73000.73200.7320273,600
May 03, 20240.70000.81000.69600.76700.7670607,700
May 02, 20240.70000.70000.68000.69500.695064,500
May 01, 20240.69000.70000.66500.69800.6980144,900
Apr 30, 20240.70000.71000.62100.68500.6850331,700
Apr 29, 20240.69000.73100.68000.70000.7000544,400
Apr 26, 20240.73000.74000.65000.69000.6900449,800
Apr 25, 20240.75000.76500.71100.72200.7220306,400
Apr 24, 20240.75000.79000.73000.75000.7500117,600
Apr 23, 20240.80000.82000.73400.75200.7520259,600
Apr 22, 20240.87000.91000.74800.74900.7490910,800
Apr 19, 20241.04001.04500.85000.87000.8700695,300
Apr 18, 20241.01001.09001.00001.09001.090086,500
Apr 17, 20241.01001.05001.00001.02001.020071,700
Apr 16, 20241.01001.05001.00001.03001.0300114,300
Apr 15, 20241.11001.13000.99000.99800.9980293,700
Apr 12, 20241.10001.13001.06001.11001.1100164,100
Apr 11, 20241.11001.18901.06001.08001.0800111,700
Apr 10, 20241.10001.17001.09001.13001.1300110,200
Apr 09, 20241.14001.16001.10001.14001.1400158,500
Apr 08, 20241.13001.15201.09001.11001.1100145,400
Apr 05, 20241.23001.24801.11001.12001.1200309,600
Apr 04, 20241.23001.34501.18001.21001.2100652,800
Apr 03, 20241.05001.25001.03001.21001.2100556,700
Apr 02, 20241.29001.33000.90101.03001.03001,377,000
Apr 01, 20241.39001.43001.37001.39001.3900107,000
Mar 28, 20241.37001.50001.35501.42001.4200289,600
Mar 27, 20241.32001.40001.29001.37001.3700122,800
Mar 26, 20241.37001.42001.32001.35001.3500197,100
Mar 25, 20241.36001.40001.24001.32001.3200191,800
Mar 22, 20241.47001.49001.35001.38001.3800266,000
Mar 21, 20241.26001.58001.21001.47001.4700896,200
Mar 20, 20241.25001.27001.20001.24001.2400191,200
Mar 19, 20241.30001.34001.26001.27001.2700135,400
Mar 18, 20241.26001.34001.24001.29001.2900195,800
Mar 15, 20241.31001.36001.26001.26001.2600289,900
Mar 14, 20241.37701.39001.31001.31001.3100133,700
Mar 13, 20241.33001.45001.33001.39001.3900259,600
Mar 12, 20241.37001.41001.35001.38001.3800134,600
Mar 11, 20241.39001.47001.38001.40001.4000237,900
Mar 08, 20241.50001.50001.31001.37001.3700368,700
Mar 07, 20241.51001.53001.45001.48001.4800294,800
Mar 06, 20241.69501.72001.50001.54001.5400564,300
Mar 05, 20241.40001.64001.35001.57501.57501,118,600
Mar 04, 20241.79001.79001.20001.29001.29001,650,800
Mar 01, 20241.66001.82001.63001.76001.7600797,600
Feb 29, 20241.62001.68001.58001.62001.6200291,200
Feb 28, 20241.65001.68001.57001.58001.5800317,100
Feb 27, 20241.77001.79001.62001.67001.6700374,700
Feb 26, 20241.80001.86001.73001.77001.7700290,500
Feb 23, 20241.77001.86001.73501.81001.8100500,500
Feb 22, 20241.56001.75001.56001.75001.7500474,000
Feb 21, 20241.68001.69001.55501.58001.5800389,200
Feb 20, 20241.79001.79001.65001.72001.7200305,700
Feb 16, 20241.79001.82001.73001.78001.7800250,700
Feb 15, 20241.87001.87001.73001.78001.7800457,100
Feb 14, 20241.85001.87601.80001.83001.8300307,600
Feb 13, 20241.90001.91001.79001.85001.8500236,300
Feb 12, 20241.87001.94001.83001.93001.9300326,100
Feb 09, 20241.77001.87001.76001.85001.8500383,300
Feb 08, 20241.86001.87001.76001.79001.7900511,700
Feb 07, 20241.94001.97001.77001.85001.85001,087,400
Feb 06, 20242.02002.05001.82001.95001.95001,276,500
Feb 05, 20242.34002.40002.00002.08002.08004,835,800
Feb 02, 20242.14002.26002.05002.15002.1500380,500
Feb 01, 20242.21002.32002.13002.28002.2800533,000
Jan 31, 20242.13002.32002.08002.18002.1800744,600
Jan 30, 20241.98002.17001.93002.11002.1100814,100
Jan 29, 20242.05002.10001.91002.02002.0200810,700
Jan 26, 20242.06002.24002.02002.08002.0800497,200
Jan 25, 20242.12002.13002.01002.04002.0400565,200
Jan 24, 20242.18002.29002.09002.11002.1100458,800
Jan 23, 20242.20002.23702.04002.11002.1100633,900
Jan 22, 20242.18002.32202.06002.19002.1900848,500
Jan 19, 20242.25002.36002.08902.22002.2200885,000
Jan 18, 20242.65002.66002.29002.32002.32001,279,000
Jan 17, 20242.58002.74002.53902.57002.5700710,700
Jan 16, 20242.62002.83002.52002.56002.56001,246,200
Jan 12, 20242.66002.83002.59002.62002.6200595,500
Jan 11, 20242.99002.99002.60002.64002.64001,786,600
Jan 10, 20242.92003.18002.86002.94002.94002,396,200
Jan 09, 20242.50003.04002.48202.89002.89003,686,900
Jan 08, 20242.35002.79002.30002.51002.51002,427,700
Jan 05, 20242.88002.88002.09002.30002.30002,918,200
Jan 04, 20243.00003.13002.70002.91002.91002,327,400
Jan 03, 20243.04003.27002.88003.01003.01003,817,300
Jan 02, 20242.51003.56002.49003.06003.060017,800,200
Dec 29, 20232.61002.67002.33002.49002.49001,397,000
Dec 28, 20232.49002.67002.37002.60002.60001,681,200
Dec 27, 20232.33002.56002.32002.45002.45001,666,500
Dec 26, 20232.32002.63002.28002.37002.37003,545,700
Dec 22, 20232.33002.53002.19002.27002.27001,649,900
Dec 21, 20232.23002.45002.16002.31002.31001,481,800
Dec 20, 20232.35002.53002.11002.19002.19002,166,500
Dec 19, 20232.03002.53001.92002.36002.36003,458,300
Dec 18, 20232.20002.36001.96002.08002.08003,049,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...