5 DAY PERFORMANCE
-10.63%
1 MONTH PERFORMANCE
-74.68%
3 MONTH PERFORMANCE
-73.67%
6 MONTH PERFORMANCE
-50.38%
YEAR-TO-DATE PERFORMANCE
-85.64%
1 YEAR PERFORMANCE
-80.80%
Cardio Diagnostics Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $4.20 | $3.95 (-5.95%) | $4.29 | $3.84 | 68.54 K | $6.66 M |
| 05/22/2025 | $4.31 | $4.24 (-1.62%) | $4.53 | $4.10 | 41.54 K | $7.15 M |
| 05/21/2025 | $4.85 | $4.33 (-10.72%) | $4.88 | $4.21 | 58.30 K | $7.30 M |
| 05/20/2025 | $4.47 | $4.76 (6.49%) | $4.93 | $4.17 | 199.73 K | $8.03 M |
| 05/19/2025 | $3.83 | $4.42 (15.4%) | $4.51 | $3.83 | 171.10 K | $7.45 M |
| 05/16/2025 | $3.56 | $3.84 (7.87%) | $4.10 | $3.40 | 135.80 K | $6.47 M |
| 05/15/2025 | $4.50 | $4.00 (-11.11%) | $4.50 | $3.80 | 148.10 K | $6.74 M |
| 05/14/2025 | $5.07 | $4.53 (-10.65%) | $5.70 | $3.93 | 397.62 K | $7.64 M |
| 05/13/2025 | $4.74 | $5.35 (12.87%) | $5.38 | $4.65 | 110.60 K | $9.02 M |
| 05/12/2025 | $5.61 | $4.72 (-15.86%) | $5.97 | $4.50 | 141.32 K | $7.96 M |
| 05/09/2025 | $6.39 | $5.55 (-13.15%) | $6.49 | $5.40 | 77.58 K | $9.36 M |
| 05/08/2025 | $5.99 | $6.37 (6.34%) | $7.38 | $5.50 | 290.11 K | $10.74 M |
| 05/07/2025 | $12.63 | $12.04 (-4.67%) | $13.34 | $11.70 | 19.11 K | $20.30 M |
| 05/06/2025 | $14.10 | $12.83 (-9.01%) | $14.26 | $12.60 | 17.36 K | $21.63 M |
| 05/05/2025 | $12.90 | $14.11 (9.38%) | $14.46 | $12.55 | 21.83 K | $23.79 M |
| 05/02/2025 | $12.51 | $12.82 (2.48%) | $13.23 | $11.61 | 20.62 K | $21.62 M |
| 05/01/2025 | $12.74 | $11.91 (-6.51%) | $13.05 | $11.66 | 25.75 K | $20.08 M |
| 04/30/2025 | $13.30 | $12.74 (-4.21%) | $13.62 | $12.39 | 18.22 K | $21.48 M |
| 04/29/2025 | $13.07 | $13.67 (4.59%) | $13.95 | $12.72 | 15.93 K | $23.05 M |
| 04/28/2025 | $15.00 | $13.52 (-9.87%) | $15.00 | $12.06 | 34.00 K | $22.80 M |
| 04/25/2025 | $16.50 | $14.52 (-12%) | $16.79 | $13.73 | 51.54 K | $24.48 M |
| 04/24/2025 | $14.09 | $15.60 (10.72%) | $17.39 | $13.80 | 81.18 K | $26.30 M |
| 04/23/2025 | $13.20 | $13.72 (3.94%) | $14.09 | $12.57 | 26.30 K | $23.13 M |
| 04/22/2025 | $11.61 | $12.42 (6.98%) | $12.57 | $11.13 | 20.32 K | $20.94 M |
| 04/21/2025 | $11.49 | $11.10 (-3.39%) | $11.87 | $10.95 | 8.59 K | $18.72 M |
| 04/17/2025 | $11.40 | $11.70 (2.63%) | $11.70 | $10.86 | 7.82 K | $19.73 M |
| 04/16/2025 | $12.84 | $11.22 (-12.62%) | $12.84 | $10.81 | 20.04 K | $18.92 M |
| 04/15/2025 | $11.30 | $11.96 (5.84%) | $12.30 | $10.81 | 14.65 K | $20.17 M |
| 04/14/2025 | $12.02 | $11.66 (-3%) | $12.30 | $10.83 | 15.13 K | $19.66 M |
| 04/11/2025 | $10.59 | $12.15 (14.73%) | $12.37 | $10.08 | 23.88 K | $20.49 M |
| 04/10/2025 | $10.65 | $10.36 (-2.72%) | $11.06 | $9.60 | 15.81 K | $17.47 M |
| 04/09/2025 | $9.32 | $10.46 (12.23%) | $10.76 | $9.31 | 26.77 K | $17.64 M |
| 04/08/2025 | $9.75 | $9.49 (-2.67%) | $10.46 | $8.89 | 23.09 K | $16.00 M |
| 04/07/2025 | $8.40 | $9.82 (16.9%) | $10.34 | $8.40 | 23.79 K | $16.56 M |
| 04/04/2025 | $9.60 | $9.16 (-4.58%) | $10.56 | $8.40 | 45.14 K | $15.45 M |
| 04/03/2025 | $10.04 | $9.89 (-1.49%) | $10.20 | $9.39 | 23.60 K | $16.68 M |
| 04/02/2025 | $10.53 | $10.35 (-1.71%) | $10.97 | $9.83 | 25.90 K | $17.45 M |
| 04/01/2025 | $10.57 | $10.80 (2.18%) | $11.93 | $9.90 | 30.84 K | $18.21 M |
| 03/31/2025 | $10.80 | $9.90 (-8.33%) | $11.04 | $9.00 | 65.97 K | $16.69 M |
| 03/28/2025 | $12.21 | $11.39 (-6.72%) | $12.21 | $10.50 | 50.53 K | $19.21 M |
| 03/27/2025 | $13.26 | $12.40 (-6.49%) | $13.26 | $12.00 | 26.79 K | $20.91 M |
| 03/26/2025 | $12.99 | $12.83 (-1.23%) | $13.77 | $12.67 | 15.70 K | $21.63 M |
| 03/25/2025 | $12.60 | $12.99 (3.1%) | $13.47 | $12.51 | 19.15 K | $21.90 M |
| 03/24/2025 | $13.50 | $12.96 (-4%) | $14.10 | $12.64 | 28.13 K | $21.85 M |
| 03/21/2025 | $13.44 | $13.50 (0.45%) | $13.50 | $12.18 | 22.85 K | $22.76 M |
| 03/20/2025 | $13.95 | $13.20 (-5.38%) | $14.10 | $13.07 | 10.62 K | $22.26 M |
| 03/19/2025 | $13.32 | $13.89 (4.28%) | $14.19 | $12.77 | 13.17 K | $23.42 M |
| 03/18/2025 | $13.88 | $13.11 (-5.55%) | $14.13 | $12.50 | 18.36 K | $22.11 M |
| 03/17/2025 | $12.54 | $13.88 (10.69%) | $14.10 | $12.30 | 32.13 K | $23.40 M |
| 03/14/2025 | $12.03 | $12.73 (5.82%) | $13.31 | $12.01 | 19.28 K | $21.46 M |
| 03/13/2025 | $12.20 | $12.06 (-1.15%) | $12.79 | $11.74 | 10.16 K | $20.33 M |
| 03/12/2025 | $12.60 | $12.18 (-3.33%) | $12.60 | $11.76 | 19.87 K | $20.54 M |
| 03/11/2025 | $12.00 | $12.06 (0.5%) | $12.98 | $11.64 | 24.11 K | $20.33 M |
| 03/10/2025 | $13.16 | $12.30 (-6.53%) | $13.49 | $12.30 | 34.30 K | $20.74 M |
| 03/07/2025 | $13.50 | $13.57 (0.52%) | $14.62 | $12.73 | 30.42 K | $22.88 M |
| 03/06/2025 | $14.05 | $13.72 (-2.35%) | $15.60 | $13.58 | 44.64 K | $23.13 M |
| 03/05/2025 | $12.45 | $13.89 (11.57%) | $14.83 | $12.40 | 47.28 K | $23.42 M |
| 03/04/2025 | $12.30 | $12.57 (2.2%) | $13.03 | $11.75 | 28.76 K | $21.19 M |
| 03/03/2025 | $13.20 | $12.64 (-4.24%) | $13.95 | $11.70 | 31.76 K | $21.31 M |
| 02/28/2025 | $13.52 | $13.48 (-0.3%) | $14.35 | $12.77 | 39.61 K | $22.73 M |
| 02/27/2025 | $14.83 | $13.58 (-8.43%) | $15.60 | $13.53 | 47.16 K | $22.90 M |
| 02/26/2025 | $14.40 | $14.83 (2.99%) | $16.01 | $14.25 | 26.88 K | $25.01 M |
| 02/25/2025 | $15.57 | $14.63 (-6.04%) | $15.73 | $13.51 | 39.56 K | $24.67 M |
| 02/24/2025 | $15.00 | $15.00 (0%) | $15.90 | $14.10 | 43.89 K | $25.29 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
