5 DAY PERFORMANCE
+16.70%
1 MONTH PERFORMANCE
-8.57%
3 MONTH PERFORMANCE
+94.65%
6 MONTH PERFORMANCE
+164.90%
YEAR-TO-DATE PERFORMANCE
-3.50%
1 YEAR PERFORMANCE
-40.52%
Cardio Diagnostics Holdings, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/21/2025 | $0.07 | $0.08 (10%) | $0.08 | $0.07 | 11,749 | $12.33 M |
02/20/2025 | $0.08 | $0.07 (-6.67%) | $0.08 | $0.07 | 15,498 | $11.51 M |
02/19/2025 | $0.07 | $0.07 (-5.38%) | $0.08 | $0.07 | 4,199 | $14.30 M |
02/18/2025 | $0.09 | $0.08 (-11.76%) | $0.09 | $0.07 | 37,027 | $14.87 M |
02/14/2025 | $0.08 | $0.07 (-19.26%) | $0.09 | $0.07 | 8,653 | $16.36 M |
02/13/2025 | $0.07 | $0.07 (5.88%) | $0.08 | $0.06 | 65,744 | $16.56 M |
02/12/2025 | $0.07 | $0.06 (-13.41%) | $0.07 | $0.06 | 600 | $13.03 M |
02/11/2025 | $0.08 | $0.06 (-20%) | $0.08 | $0.06 | 30,776 | $13.07 M |
02/10/2025 | $0.08 | $0.07 (-6.4%) | $0.09 | $0.07 | 12,400 | $13.35 M |
02/07/2025 | $0.08 | $0.08 (0.13%) | $0.08 | $0.06 | 16,208 | $13.65 M |
02/06/2025 | $0.06 | $0.07 (29.65%) | $0.07 | $0.05 | 68,770 | $11.09 M |
02/05/2025 | $0.06 | $0.06 (5.49%) | $0.06 | $0.05 | 11,619 | $10.45 M |
02/04/2025 | $0.07 | $0.06 (-10.98%) | $0.07 | $0.05 | 8,318 | $11.41 M |
02/03/2025 | $0.08 | $0.06 (-20.27%) | $0.08 | $0.05 | 41,919 | $10.73 M |
01/31/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 843 | $10.74 M |
01/30/2025 | $0.07 | $0.08 (19.52%) | $0.08 | $0.07 | 17,630 | $11.00 M |
01/29/2025 | $0.08 | $0.08 (-10.17%) | $0.08 | $0.08 | 2,577 | $11.00 M |
01/28/2025 | $0.08 | $0.08 (-0.13%) | $0.08 | $0.07 | 8,594 | $11.73 M |
01/27/2025 | $0.07 | $0.07 (4.32%) | $0.08 | $0.07 | 24,476 | $10.73 M |
01/24/2025 | $0.07 | $0.07 (-0.97%) | $0.08 | $0.07 | 11,534 | $11.23 M |
01/23/2025 | $0.07 | $0.07 (2.38%) | $0.09 | $0.07 | 10,529 | $12.22 M |
01/22/2025 | $0.09 | $0.09 (1.74%) | $0.09 | $0.08 | 57,822 | $15.32 M |
01/21/2025 | $0.07 | $0.07 (-3.79%) | $0.07 | $0.07 | 10,678 | $14.86 M |
01/17/2025 | $0.07 | $0.06 (-15.8%) | $0.07 | $0.06 | 20,199 | $12.94 M |
01/16/2025 | $0.06 | $0.07 (13.34%) | $0.08 | $0.06 | 18,919 | $13.91 M |
01/13/2025 | $0.07 | $0.06 (-2.92%) | $0.08 | $0.06 | 12,256 | $15.35 M |
01/10/2025 | $0.09 | $0.08 (-8.24%) | $0.09 | $0.06 | 16,473 | $16.40 M |
01/08/2025 | $0.07 | $0.08 (7.84%) | $0.08 | $0.06 | 80,421 | $17.85 M |
01/07/2025 | $0.09 | $0.08 (-11.31%) | $0.09 | $0.07 | 66,308 | $21.11 M |
01/06/2025 | $0.07 | $0.09 (17.97%) | $0.09 | $0.07 | 55,337 | $22.84 M |
01/03/2025 | $0.09 | $0.09 (4.46%) | $0.10 | $0.07 | 77,777 | $23.37 M |
01/02/2025 | $0.08 | $0.08 (9.09%) | $0.11 | $0.08 | 66,280 | $21.36 M |
12/31/2024 | $0.08 | $0.08 (1.66%) | $0.08 | $0.07 | 71,974 | $22.41 M |
12/30/2024 | $0.10 | $0.08 (-13.18%) | $0.10 | $0.08 | 27,733 | $20.14 M |
12/27/2024 | $0.09 | $0.10 (7.62%) | $0.10 | $0.08 | 23,726 | $22.61 M |
12/26/2024 | $0.10 | $0.09 (-9.32%) | $0.11 | $0.08 | 53,404 | $23.96 M |
12/24/2024 | $0.08 | $0.08 (-1.07%) | $0.08 | $0.08 | 19,301 | $24.69 M |
12/23/2024 | $0.09 | $0.09 (1.44%) | $0.10 | $0.08 | 73,352 | $25.18 M |
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 |