5 DAY PERFORMANCE
-43.50%
1 MONTH PERFORMANCE
-60.47%
3 MONTH PERFORMANCE
-85.41%
6 MONTH PERFORMANCE
-60.78%
YEAR-TO-DATE PERFORMANCE
-87.94%
1 YEAR PERFORMANCE
-85.71%
Cardio Diagnostics Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/16/2025 | $0.02 | $0.01 (-9.94%) | $0.02 | $0.01 | 35.50 K | $6.47 M |
| 05/15/2025 | $0.02 | $0.02 (-13.5%) | $0.02 | $0.02 | 27.56 K | $6.74 M |
| 05/14/2025 | $0.02 | $0.02 (-24.91%) | $0.02 | $0.01 | 37.98 K | $7.64 M |
| 05/13/2025 | $0.02 | $0.02 (-5.29%) | $0.02 | $0.01 | 53.77 K | $9.02 M |
| 05/12/2025 | $0.02 | $0.02 (-2.86%) | $0.02 | $0.02 | 48.26 K | $7.96 M |
| 05/09/2025 | $0.02 | $0.02 (7.27%) | $0.02 | $0.01 | 53.82 K | $254.99 M |
| 05/08/2025 | $0.03 | $0.02 (-28.27%) | $0.03 | $0.02 | 40.55 K | $9.76 M |
| 05/07/2025 | $0.03 | $0.03 (-0.32%) | $0.03 | $0.03 | 1.85 K | $18.44 M |
| 05/01/2025 | $0.03 | $0.03 (23.17%) | $0.03 | $0.03 | 12.12 K | $18.24 M |
| 04/29/2025 | $0.03 | $0.03 (14.05%) | $0.04 | $0.03 | 7.65 K | $20.93 M |
| 04/28/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 1.50 K | $20.71 M |
| 04/25/2025 | $0.03 | $0.03 (0.33%) | $0.03 | $0.03 | 16.51 K | $11.83 M |
| 04/24/2025 | $0.03 | $0.03 (-13.54%) | $0.04 | $0.03 | 40.52 K | $12.71 M |
| 04/23/2025 | $0.04 | $0.04 (-1.01%) | $0.04 | $0.04 | 4.05 K | $11.18 M |
| 04/22/2025 | $0.03 | $0.03 (-4.45%) | $0.04 | $0.03 | 32.64 K | $10.12 M |
| 04/21/2025 | $0.03 | $0.03 (14.24%) | $0.03 | $0.03 | 600 | $9.04 M |
| 04/16/2025 | $0.04 | $0.03 (-33.25%) | $0.04 | $0.03 | 15.81 K | $9.14 M |
| 04/15/2025 | $0.04 | $0.03 (-18.03%) | $0.04 | $0.03 | 3.12 K | $9.75 M |
| 04/11/2025 | $0.03 | $0.03 (-0.67%) | $0.03 | $0.03 | 3.52 K | $9.90 M |
| 04/09/2025 | $0.03 | $0.03 (-14.48%) | $0.03 | $0.03 | 400 | $8.53 M |
| 04/08/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 50.19 K | $7.73 M |
| 04/07/2025 | $0.03 | $0.03 (-15.15%) | $0.03 | $0.03 | 5.36 K | $8.00 M |
| 04/04/2025 | $0.03 | $0.03 (-13.04%) | $0.03 | $0.03 | 15.75 K | $7.47 M |
| 04/03/2025 | $0.03 | $0.03 (-19.12%) | $0.03 | $0.03 | 17.69 K | $8.06 M |
| 04/02/2025 | $0.03 | $0.03 (0%) | $0.04 | $0.03 | 1.25 K | $8.43 M |
| 04/01/2025 | $0.03 | $0.04 (29.7%) | $0.04 | $0.03 | 19.99 K | $8.80 M |
| 03/31/2025 | $0.03 | $0.04 (32.01%) | $0.06 | $0.03 | 44.87 K | $8.07 M |
| 03/28/2025 | $0.05 | $0.04 (-20.2%) | $0.05 | $0.03 | 2.22 K | $9.28 M |
| 03/25/2025 | $0.04 | $0.03 (-20%) | $0.04 | $0.03 | 12.83 K | $10.59 M |
| 03/24/2025 | $0.04 | $0.04 (5.12%) | $0.04 | $0.04 | 764 | $10.56 M |
| 03/21/2025 | $0.03 | $0.04 (17%) | $0.04 | $0.03 | 19.57 K | $11.00 M |
| 03/20/2025 | $0.04 | $0.03 (-24.81%) | $0.04 | $0.03 | 1.25 K | $10.75 M |
| 03/19/2025 | $0.03 | $0.03 (-4%) | $0.03 | $0.03 | 13.40 K | $11.32 M |
| 03/18/2025 | $0.04 | $0.04 (-2.7%) | $0.04 | $0.03 | 2.20 K | $10.68 M |
| 03/17/2025 | $0.04 | $0.04 (-0.25%) | $0.04 | $0.04 | 4.00 K | $11.31 M |
| 03/14/2025 | $0.04 | $0.03 (-13.43%) | $0.04 | $0.03 | 40.71 K | $10.37 M |
| 03/13/2025 | $0.03 | $0.04 (15.84%) | $0.05 | $0.03 | 18.89 K | $9.83 M |
| 03/12/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 773 | $9.92 M |
| 03/11/2025 | $0.04 | $0.04 (9.25%) | $0.04 | $0.03 | 15.70 K | $9.83 M |
| 03/10/2025 | $0.04 | $0.04 (-8.15%) | $0.04 | $0.04 | 29.61 K | $10.02 M |
| 03/07/2025 | $0.05 | $0.04 (-15%) | $0.05 | $0.04 | 12.14 K | $11.06 M |
| 03/06/2025 | $0.04 | $0.06 (42.27%) | $0.07 | $0.04 | 13.25 K | $11.18 M |
| 03/04/2025 | $0.05 | $0.04 (-19.8%) | $0.05 | $0.04 | 16.19 K | $10.24 M |
| 03/03/2025 | $0.07 | $0.06 (-10.84%) | $0.07 | $0.06 | 9.10 K | $10.30 M |
| 02/28/2025 | $0.05 | $0.04 (-23.03%) | $0.06 | $0.04 | 12.00 K | $10.98 M |
| 02/27/2025 | $0.05 | $0.05 (-6.53%) | $0.05 | $0.05 | 7.73 K | $11.06 M |
| 02/26/2025 | $0.05 | $0.06 (9.51%) | $0.07 | $0.05 | 19.98 K | $12.08 M |
| 02/25/2025 | $0.08 | $0.07 (-17.09%) | $0.09 | $0.07 | 120.11 K | $11.92 M |
| 02/24/2025 | $0.08 | $0.08 (-0.9%) | $0.08 | $0.08 | 5.22 K | $12.22 M |
| 02/21/2025 | $0.07 | $0.08 (10%) | $0.08 | $0.07 | 11.75 K | $12.33 M |
| 02/20/2025 | $0.08 | $0.07 (-6.67%) | $0.08 | $0.07 | 15.50 K | $11.51 M |
| 02/19/2025 | $0.07 | $0.07 (-5.38%) | $0.08 | $0.07 | 4.20 K | $14.30 M |
| 02/18/2025 | $0.09 | $0.08 (-11.76%) | $0.09 | $0.07 | 37.03 K | $14.87 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.
