5 DAY PERFORMANCE
-13.57%
1 MONTH PERFORMANCE
+143.31%
3 MONTH PERFORMANCE
+255.87%
6 MONTH PERFORMANCE
+108.77%
YEAR-TO-DATE PERFORMANCE
-42.50%
1 YEAR PERFORMANCE
-33.29%
Cardio Diagnostics Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $0.10 | $0.10 (-2.39%) | $0.10 | $0.08 | 142,078 | $23.80 M |
| 12/19/2024 | $0.09 | $0.10 (20.02%) | $0.13 | $0.09 | 143,006 | $24.93 M |
| 12/18/2024 | $0.10 | $0.09 (-12.37%) | $0.12 | $0.07 | 142,660 | $22.00 M |
| 12/17/2024 | $0.13 | $0.06 (-54.54%) | $0.14 | $0.06 | 292,630 | $20.78 M |
| 12/16/2024 | $0.17 | $0.12 (-31.94%) | $0.17 | $0.11 | 175,393 | $27.38 M |
| 12/13/2024 | $0.09 | $0.11 (11.58%) | $0.16 | $0.08 | 215,039 | $30.80 M |
| 12/12/2024 | $0.12 | $0.10 (-15.33%) | $0.18 | $0.09 | 540,642 | $29.33 M |
| 12/11/2024 | $0.07 | $0.11 (54.57%) | $0.15 | $0.06 | 648,078 | $37.15 M |
| 12/10/2024 | $0.06 | $0.06 (0.68%) | $0.07 | $0.05 | 473,519 | $26.40 M |
| 12/09/2024 | $0.05 | $0.06 (16%) | $0.06 | $0.04 | 221,228 | $19.07 M |
| 12/06/2024 | $0.06 | $0.06 (5.27%) | $0.07 | $0.05 | 187,191 | $13.44 M |
| 12/05/2024 | $0.04 | $0.05 (40.26%) | $0.05 | $0.04 | 158,163 | $11.35 M |
| 12/04/2024 | $0.04 | $0.04 (-2.56%) | $0.04 | $0.03 | 4,291 | $7.27 M |
| 12/03/2024 | $0.04 | $0.04 (-1.03%) | $0.04 | $0.03 | 6,050 | $7.35 M |
| 12/02/2024 | $0.03 | $0.04 (28.71%) | $0.04 | $0.03 | 1,031 | $7.30 M |
| 11/27/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 157 | $7.36 M |
| 11/26/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 220 | $7.60 M |
| 11/25/2024 | $0.03 | $0.04 (28.88%) | $0.04 | $0.03 | 14,094 | $6.57 M |
| 11/21/2024 | $0.03 | $0.04 (37%) | $0.04 | $0.03 | 782 | $6.05 M |
| 11/20/2024 | $0.03 | $0.03 (-0.72%) | $0.03 | $0.03 | 7,767 | $5.97 M |
| 11/19/2024 | $0.04 | $0.03 (-23.08%) | $0.04 | $0.03 | 4,933 | $6.35 M |
| 11/18/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 239 | $6.51 M |
| 11/15/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 4,000 | $6.23 M |
| 11/14/2024 | $0.05 | $0.04 (-30%) | $0.05 | $0.04 | 2,200 | $6.48 M |
| 11/12/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 9,510 | $8.80 M |
| 11/11/2024 | $0.03 | $0.03 (11%) | $0.03 | $0.03 | 5,850 | $9.91 M |
| 11/08/2024 | $0.03 | $0.04 (27.4%) | $0.04 | $0.03 | 7,745 | $8.89 M |
| 11/07/2024 | $0.03 | $0.04 (31.21%) | $0.04 | $0.03 | 31,226 | $9.61 M |
| 11/06/2024 | $0.04 | $0.04 (-5.53%) | $0.04 | $0.04 | 14,251 | $8.11 M |
| 11/05/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.03 | 4,450 | $6.41 M |
| 11/04/2024 | $0.04 | $0.04 (-2.63%) | $0.04 | $0.03 | 52,200 | $6.31 M |
| 11/01/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 3,600 | $5.88 M |
| 10/31/2024 | $0.04 | $0.04 (8.57%) | $0.04 | $0.03 | 7,332 | $6.33 M |
| 10/30/2024 | $0.03 | $0.04 (26.67%) | $0.04 | $0.03 | 301 | $5.71 M |
| 10/29/2024 | $0.05 | $0.04 (-35.42%) | $0.05 | $0.03 | 6,298 | $5.86 M |
| 10/28/2024 | $0.04 | $0.03 (-15%) | $0.04 | $0.03 | 2,236 | $7.05 M |
| 10/25/2024 | $0.03 | $0.03 (25.49%) | $0.03 | $0.03 | 1,200 | $5.04 M |
| 10/24/2024 | $0.03 | $0.03 (13.33%) | $0.04 | $0.03 | 3,944 | $4.86 M |
| 10/22/2024 | $0.04 | $0.03 (-16.2%) | $0.04 | $0.03 | 567 | $4.93 M |
| 10/21/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 1,000 | $5.22 M |
| 10/17/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.03 | 2,100 | $4.78 M |
| 10/16/2024 | $0.05 | $0.04 (-11.13%) | $0.05 | $0.04 | 5,211 | $5.16 M |
| 10/15/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 501 | $4.84 M |
| 10/14/2024 | $0.05 | $0.03 (-43.11%) | $0.05 | $0.03 | 10,955 | $4.77 M |
| 10/11/2024 | $0.04 | $0.04 (-0.25%) | $0.04 | $0.04 | 23,055 | $4.75 M |
| 10/09/2024 | $0.03 | $0.04 (6.55%) | $0.04 | $0.03 | 1,381 | $4.74 M |
| 10/08/2024 | $0.04 | $0.04 (-18.12%) | $0.04 | $0.03 | 13,141 | $4.80 M |
| 10/04/2024 | $0.03 | $0.03 (0.3%) | $0.03 | $0.03 | 1,398 | $5.10 M |
| 10/03/2024 | $0.03 | $0.02 (-12.14%) | $0.03 | $0.02 | 19,021 | $4.86 M |
| 10/02/2024 | $0.05 | $0.03 (-25.56%) | $0.05 | $0.03 | 12,828 | $5.20 M |
| 10/01/2024 | $0.03 | $0.03 (-7.74%) | $0.03 | $0.03 | 35,610 | $4.69 M |
| 09/30/2024 | $0.03 | $0.04 (21.94%) | $0.04 | $0.03 | 14,034 | $5.04 M |
| 09/27/2024 | $0.03 | $0.04 (17.98%) | $0.05 | $0.03 | 21,194 | $4.96 M |
| 09/26/2024 | $0.03 | $0.03 (15.08%) | $0.03 | $0.03 | 18,480 | $5.65 M |
| 09/25/2024 | $0.03 | $0.03 (15.48%) | $0.03 | $0.03 | 3,972 | $5.95 M |
| 09/24/2024 | $0.03 | $0.03 (-5.42%) | $0.03 | $0.03 | 500 | $6.08 M |