-
5 DAY PERFORMANCE
-18.52% -
1 MONTH PERFORMANCE
-41.74% -
3 MONTH PERFORMANCE
-60.00% -
6 MONTH PERFORMANCE
-84.51% -
YEAR-TO-DATE PERFORMANCE
-91.16% -
1 YEAR PERFORMANCE
-34.52%
Cardio Diagnostics Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/21/2024 | $0.44 | $0.44 (-0.05%) | $0.45 | $0.43 | 127,140 | $9.94 M |
| 08/20/2024 | $0.44 | $0.45 (2.46%) | $0.45 | $0.43 | 167,400 | $10.17 M |
| 08/19/2024 | $0.42 | $0.45 (6.38%) | $0.46 | $0.42 | 200,333 | $10.17 M |
| 08/16/2024 | $0.43 | $0.42 (-1.4%) | $0.44 | $0.42 | 52,200 | $9.56 M |
| 08/15/2024 | $0.42 | $0.42 (-0.24%) | $0.43 | $0.41 | 25,500 | $9.56 M |
| 08/14/2024 | $0.42 | $0.42 (-1.06%) | $0.45 | $0.41 | 41,700 | $9.50 M |
| 08/13/2024 | $0.46 | $0.42 (-7.77%) | $0.46 | $0.42 | 168,549 | $9.50 M |
| 08/12/2024 | $0.45 | $0.45 (-0.88%) | $0.45 | $0.41 | 75,557 | $10.08 M |
| 08/09/2024 | $0.44 | $0.44 (0.61%) | $0.46 | $0.42 | 65,400 | $10.01 M |
| 08/08/2024 | $0.43 | $0.45 (3.35%) | $0.46 | $0.40 | 285,910 | $9.43 M |
| 08/07/2024 | $0.43 | $0.43 (-1.25%) | $0.45 | $0.39 | 261,300 | $8.99 M |
| 08/06/2024 | $0.36 | $0.41 (13.5%) | $0.42 | $0.36 | 263,011 | $8.61 M |
| 08/05/2024 | $0.39 | $0.36 (-7.24%) | $0.40 | $0.34 | 507,400 | $7.62 M |
| 08/02/2024 | $0.46 | $0.44 (-4.35%) | $0.46 | $0.44 | 2.10 M | $9.27 M |
| 08/01/2024 | $0.44 | $0.46 (4.23%) | $0.46 | $0.43 | 217,100 | $9.68 M |
| 07/31/2024 | $0.45 | $0.45 (0%) | $0.46 | $0.43 | 162,046 | $9.48 M |
| 07/30/2024 | $0.48 | $0.44 (-7.46%) | $0.48 | $0.43 | 143,608 | $9.30 M |
| 07/29/2024 | $0.48 | $0.46 (-3.6%) | $0.49 | $0.45 | 372,165 | $9.70 M |
| 07/26/2024 | $0.48 | $0.47 (-1.43%) | $0.48 | $0.44 | 187,470 | $9.87 M |
| 07/25/2024 | $0.49 | $0.47 (-4.59%) | $0.49 | $0.46 | 116,809 | $9.82 M |
| 07/24/2024 | $0.51 | $0.48 (-4.51%) | $0.51 | $0.47 | 131,504 | $10.18 M |
| 07/23/2024 | $0.50 | $0.50 (0.6%) | $0.51 | $0.49 | 42,600 | $10.60 M |
| 07/22/2024 | $0.53 | $0.50 (-5.52%) | $0.54 | $0.43 | 363,287 | $10.54 M |
| 07/19/2024 | $0.52 | $0.51 (-1.92%) | $0.53 | $0.51 | 135,243 | $10.75 M |
| 07/18/2024 | $0.53 | $0.53 (-0.19%) | $0.55 | $0.52 | 84,673 | $11.17 M |
| 07/17/2024 | $0.55 | $0.55 (-0.73%) | $0.56 | $0.52 | 445,073 | $11.51 M |
| 07/16/2024 | $0.52 | $0.52 (0.37%) | $0.53 | $0.51 | 92,007 | $10.92 M |
| 07/15/2024 | $0.53 | $0.51 (-5.24%) | $0.54 | $0.50 | 213,743 | $10.67 M |
| 07/12/2024 | $0.55 | $0.55 (-0.36%) | $0.56 | $0.51 | 284,955 | $11.55 M |
| 07/11/2024 | $0.56 | $0.55 (-1.96%) | $0.57 | $0.53 | 274,600 | $11.59 M |
| 07/10/2024 | $0.56 | $0.55 (-0.88%) | $0.58 | $0.54 | 141,758 | $11.59 M |
| 07/09/2024 | $0.56 | $0.55 (-1.34%) | $0.57 | $0.54 | 74,287 | $11.60 M |
| 07/08/2024 | $0.55 | $0.57 (2.73%) | $0.58 | $0.54 | 327,565 | $11.91 M |
| 07/05/2024 | $0.55 | $0.55 (-0.36%) | $0.56 | $0.55 | 155,369 | $11.55 M |
| 07/03/2024 | $0.54 | $0.54 (0.02%) | $0.55 | $0.54 | 36,366 | $11.38 M |
| 07/02/2024 | $0.53 | $0.54 (1.81%) | $0.56 | $0.53 | 87,385 | $11.39 M |
| 07/01/2024 | $0.56 | $0.54 (-3.57%) | $0.56 | $0.52 | 71,777 | $11.38 M |
| 06/28/2024 | $0.55 | $0.55 (0%) | $0.56 | $0.52 | 56,929 | $11.59 M |