-
5 DAY PERFORMANCE
-1.96% -
1 MONTH PERFORMANCE
+14.68% -
3 MONTH PERFORMANCE
-40.55% -
6 MONTH PERFORMANCE
-65.03% -
YEAR-TO-DATE PERFORMANCE
-89.96% -
1 YEAR PERFORMANCE
-88.58%
Cardio Diagnostics Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $0.24 | $0.25 (3.08%) | $0.27 | $0.23 | 1.04 M | $6.05 M |
| 11/20/2024 | $0.25 | $0.24 (-2.67%) | $0.27 | $0.23 | 1.20 M | $5.97 M |
| 11/19/2024 | $0.26 | $0.26 (-0.8%) | $0.29 | $0.25 | 1.23 M | $6.35 M |
| 11/18/2024 | $0.26 | $0.27 (4.39%) | $0.32 | $0.24 | 2.97 M | $6.51 M |
| 11/15/2024 | $0.27 | $0.26 (-5.56%) | $0.28 | $0.22 | 2.20 M | $6.23 M |
| 11/14/2024 | $0.30 | $0.27 (-11.63%) | $0.32 | $0.26 | 2.45 M | $6.48 M |
| 11/13/2024 | $0.34 | $0.31 (-9.47%) | $0.37 | $0.29 | 2.57 M | $7.52 M |
| 11/12/2024 | $0.41 | $0.36 (-11.11%) | $0.42 | $0.33 | 2.80 M | $8.80 M |
| 11/11/2024 | $0.41 | $0.41 (-1.89%) | $0.42 | $0.40 | 1.27 M | $9.91 M |
| 11/08/2024 | $0.41 | $0.39 (-4.56%) | $0.42 | $0.38 | 2.47 M | $8.89 M |
| 11/07/2024 | $0.37 | $0.43 (14.92%) | $0.46 | $0.33 | 9.58 M | $9.61 M |
| 11/06/2024 | $0.29 | $0.36 (23.72%) | $0.52 | $0.29 | 51.29 M | $8.11 M |
| 11/05/2024 | $0.28 | $0.28 (1.65%) | $0.30 | $0.26 | 2.06 M | $6.41 M |
| 11/04/2024 | $0.26 | $0.28 (7.27%) | $0.29 | $0.25 | 2.58 M | $6.31 M |
| 11/01/2024 | $0.29 | $0.26 (-9.31%) | $0.29 | $0.25 | 2.88 M | $5.88 M |
| 10/31/2024 | $0.25 | $0.28 (10.8%) | $0.30 | $0.25 | 4.34 M | $6.33 M |
| 10/30/2024 | $0.26 | $0.25 (-0.9%) | $0.27 | $0.25 | 1.91 M | $5.71 M |
| 10/29/2024 | $0.27 | $0.26 (-2.19%) | $0.27 | $0.24 | 3.67 M | $5.86 M |
| 10/28/2024 | $0.22 | $0.31 (41.73%) | $0.33 | $0.22 | 9.78 M | $7.05 M |
| 10/25/2024 | $0.21 | $0.22 (6.19%) | $0.22 | $0.21 | 497,110 | $5.04 M |
| 10/24/2024 | $0.21 | $0.21 (2.33%) | $0.22 | $0.20 | 777,924 | $4.86 M |
| 10/23/2024 | $0.21 | $0.22 (2.38%) | $0.23 | $0.21 | 1.22 M | $4.86 M |
| 10/22/2024 | $0.23 | $0.22 (-5.63%) | $0.25 | $0.21 | 2.18 M | $4.93 M |
| 10/21/2024 | $0.22 | $0.23 (7.19%) | $0.24 | $0.21 | 3.01 M | $5.22 M |
| 10/18/2024 | $0.21 | $0.21 (0.43%) | $0.22 | $0.20 | 933,549 | $4.77 M |
| 10/17/2024 | $0.23 | $0.21 (-8.13%) | $0.23 | $0.21 | 2.09 M | $4.78 M |
| 10/16/2024 | $0.25 | $0.23 (-8.09%) | $0.28 | $0.22 | 6.63 M | $5.16 M |
| 10/15/2024 | $0.21 | $0.21 (2%) | $0.22 | $0.21 | 1.70 M | $4.84 M |
| 10/14/2024 | $0.21 | $0.21 (0.38%) | $0.21 | $0.20 | 310,029 | $4.77 M |
| 10/11/2024 | $0.20 | $0.21 (3.4%) | $0.22 | $0.19 | 608,700 | $4.75 M |
| 10/10/2024 | $0.21 | $0.20 (-2.58%) | $0.21 | $0.20 | 776,001 | $4.62 M |
| 10/09/2024 | $0.21 | $0.21 (-1.32%) | $0.22 | $0.20 | 703,208 | $4.74 M |
| 10/08/2024 | $0.22 | $0.21 (-1.8%) | $0.22 | $0.21 | 599,000 | $4.80 M |
| 10/07/2024 | $0.22 | $0.22 (-1.12%) | $0.22 | $0.21 | 778,700 | $4.97 M |
| 10/04/2024 | $0.22 | $0.23 (4.98%) | $0.23 | $0.21 | 1.14 M | $5.10 M |
| 10/03/2024 | $0.23 | $0.22 (-7.33%) | $0.23 | $0.21 | 2.05 M | $4.86 M |
| 10/02/2024 | $0.23 | $0.23 (-0.04%) | $0.26 | $0.22 | 6.11 M | $5.20 M |
| 10/01/2024 | $0.22 | $0.21 (-6.96%) | $0.23 | $0.20 | 3.14 M | $4.69 M |
| 09/30/2024 | $0.21 | $0.22 (8.25%) | $0.23 | $0.20 | 3.04 M | $5.04 M |
| 09/27/2024 | $0.26 | $0.22 (-14.87%) | $0.26 | $0.22 | 22.98 M | $4.96 M |
| 09/26/2024 | $0.26 | $0.25 (-5.05%) | $0.26 | $0.25 | 5.44 M | $5.65 M |
| 09/25/2024 | $0.27 | $0.26 (-2.16%) | $0.27 | $0.25 | 477,522 | $5.95 M |
| 09/24/2024 | $0.27 | $0.27 (-0.33%) | $0.28 | $0.27 | 175,502 | $6.08 M |
| 09/23/2024 | $0.28 | $0.27 (-3.95%) | $0.29 | $0.26 | 272,200 | $6.10 M |
| 09/20/2024 | $0.29 | $0.28 (-3.78%) | $0.30 | $0.28 | 312,645 | $6.33 M |
| 09/19/2024 | $0.28 | $0.28 (-0.07%) | $0.30 | $0.28 | 520,803 | $6.33 M |
| 09/18/2024 | $0.28 | $0.28 (-1.79%) | $0.29 | $0.28 | 375,008 | $6.22 M |
| 09/17/2024 | $0.28 | $0.28 (-0.39%) | $0.30 | $0.28 | 268,049 | $6.33 M |
| 09/16/2024 | $0.30 | $0.27 (-9.27%) | $0.30 | $0.27 | 385,000 | $6.13 M |
| 09/13/2024 | $0.31 | $0.30 (-2.1%) | $0.31 | $0.29 | 306,737 | $6.75 M |
| 09/12/2024 | $0.30 | $0.29 (-1.22%) | $0.31 | $0.29 | 294,400 | $6.59 M |
| 09/11/2024 | $0.30 | $0.29 (-3.74%) | $0.31 | $0.29 | 290,400 | $6.57 M |
| 09/10/2024 | $0.32 | $0.30 (-6.71%) | $0.32 | $0.30 | 169,108 | $6.73 M |
| 09/09/2024 | $0.30 | $0.31 (2.65%) | $0.31 | $0.28 | 421,100 | $7.00 M |
| 09/06/2024 | $0.29 | $0.29 (0.28%) | $0.30 | $0.27 | 358,408 | $6.56 M |
| 09/05/2024 | $0.35 | $0.29 (-16.99%) | $0.36 | $0.27 | 1.18 M | $6.50 M |
| 09/04/2024 | $0.37 | $0.35 (-6.22%) | $0.37 | $0.33 | 266,406 | $7.84 M |
| 09/03/2024 | $0.38 | $0.33 (-12.44%) | $0.38 | $0.32 | 249,315 | $7.46 M |
| 08/30/2024 | $0.37 | $0.38 (0.81%) | $0.38 | $0.35 | 138,100 | $8.48 M |
| 08/29/2024 | $0.37 | $0.39 (4.05%) | $0.39 | $0.37 | 92,000 | $8.70 M |
| 08/28/2024 | $0.40 | $0.38 (-5.6%) | $0.40 | $0.37 | 99,286 | $8.54 M |
| 08/27/2024 | $0.42 | $0.39 (-6.42%) | $0.42 | $0.38 | 204,172 | $8.92 M |
| 08/26/2024 | $0.43 | $0.41 (-4.65%) | $0.43 | $0.40 | 118,093 | $9.27 M |
| 08/23/2024 | $0.42 | $0.42 (0.43%) | $0.43 | $0.41 | 63,356 | $9.54 M |
| 08/22/2024 | $0.44 | $0.42 (-4.43%) | $0.45 | $0.42 | 61,302 | $9.51 M |