5 DAY PERFORMANCE
+105.62%
1 MONTH PERFORMANCE
+37.31%
3 MONTH PERFORMANCE
-26.19%
6 MONTH PERFORMANCE
+211.45%
YEAR-TO-DATE PERFORMANCE
+1.42%
1 YEAR PERFORMANCE
-33.09%
Cardio Diagnostics Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $0.43 | $0.40 (-5.63%) | $0.43 | $0.39 | 301,739 | $9.85 M |
| 03/12/2025 | $0.42 | $0.41 (-3.33%) | $0.42 | $0.39 | 595,444 | $9.92 M |
| 03/11/2025 | $0.40 | $0.40 (0.5%) | $0.43 | $0.39 | 723,400 | $9.83 M |
| 03/10/2025 | $0.44 | $0.41 (-6.54%) | $0.45 | $0.41 | 1.03 M | $10.02 M |
| 03/07/2025 | $0.45 | $0.45 (0.51%) | $0.49 | $0.42 | 912,500 | $11.06 M |
| 03/06/2025 | $0.47 | $0.46 (-2.33%) | $0.52 | $0.45 | 1.34 M | $11.18 M |
| 03/05/2025 | $0.42 | $0.46 (11.57%) | $0.49 | $0.41 | 1.42 M | $11.32 M |
| 03/04/2025 | $0.41 | $0.42 (2.2%) | $0.43 | $0.39 | 862,800 | $10.24 M |
| 03/03/2025 | $0.44 | $0.42 (-4.27%) | $0.47 | $0.39 | 952,800 | $10.30 M |
| 02/28/2025 | $0.45 | $0.45 (-0.27%) | $0.48 | $0.43 | 1.19 M | $10.98 M |
| 02/27/2025 | $0.49 | $0.45 (-8.44%) | $0.52 | $0.45 | 1.41 M | $11.06 M |
| 02/26/2025 | $0.48 | $0.49 (2.96%) | $0.53 | $0.48 | 806,524 | $12.08 M |
| 02/25/2025 | $0.52 | $0.49 (-6.03%) | $0.52 | $0.45 | 1.19 M | $11.92 M |
| 02/24/2025 | $0.50 | $0.50 (0%) | $0.53 | $0.47 | 1.32 M | $12.22 M |
| 02/21/2025 | $0.49 | $0.50 (2.96%) | $0.57 | $0.47 | 2.53 M | $12.33 M |
| 02/20/2025 | $0.58 | $0.47 (-18.79%) | $0.59 | $0.47 | 3.25 M | $11.51 M |
| 02/19/2025 | $0.62 | $0.59 (-5.28%) | $0.62 | $0.56 | 1.29 M | $14.30 M |
| 02/18/2025 | $0.66 | $0.61 (-7.82%) | $0.68 | $0.56 | 2.04 M | $14.87 M |
| 02/14/2025 | $0.68 | $0.67 (-0.84%) | $0.68 | $0.60 | 2.24 M | $16.36 M |
| 02/13/2025 | $0.55 | $0.68 (23.15%) | $0.69 | $0.54 | 5.08 M | $16.56 M |
| 02/12/2025 | $0.54 | $0.53 (-0.39%) | $0.55 | $0.51 | 1.34 M | $13.03 M |
| 02/11/2025 | $0.55 | $0.53 (-2.28%) | $0.55 | $0.50 | 1.09 M | $13.07 M |
| 02/10/2025 | $0.55 | $0.55 (-0.73%) | $0.57 | $0.48 | 2.90 M | $13.35 M |
| 02/07/2025 | $0.46 | $0.56 (21.39%) | $0.62 | $0.46 | 8.88 M | $13.65 M |
| 02/06/2025 | $0.43 | $0.45 (6.45%) | $0.46 | $0.41 | 1.05 M | $11.09 M |
| 02/05/2025 | $0.47 | $0.43 (-8.95%) | $0.47 | $0.42 | 1.61 M | $10.45 M |
| 02/04/2025 | $0.47 | $0.47 (-0.72%) | $0.50 | $0.43 | 4.46 M | $11.41 M |
| 02/03/2025 | $0.42 | $0.44 (4.5%) | $0.45 | $0.42 | 572,543 | $10.73 M |
| 01/31/2025 | $0.45 | $0.44 (-2.4%) | $0.46 | $0.43 | 684,600 | $10.74 M |
| 01/30/2025 | $0.46 | $0.45 (-2.39%) | $0.47 | $0.44 | 925,200 | $11.00 M |
| 01/29/2025 | $0.47 | $0.45 (-3.78%) | $0.47 | $0.44 | 1.17 M | $11.00 M |
| 01/28/2025 | $0.44 | $0.48 (9.02%) | $0.54 | $0.43 | 3.45 M | $11.73 M |
| 01/27/2025 | $0.45 | $0.44 (-2.44%) | $0.50 | $0.43 | 1.91 M | $10.73 M |
| 01/24/2025 | $0.47 | $0.46 (-2.26%) | $0.47 | $0.40 | 3.74 M | $11.23 M |
| 01/23/2025 | $0.61 | $0.50 (-18.03%) | $0.61 | $0.48 | 4.43 M | $12.22 M |
| 01/22/2025 | $0.68 | $0.63 (-7.59%) | $0.71 | $0.54 | 35.32 M | $15.32 M |
| 01/21/2025 | $0.51 | $0.61 (19.22%) | $0.66 | $0.51 | 12.75 M | $14.86 M |
| 01/17/2025 | $0.56 | $0.53 (-5.43%) | $0.59 | $0.53 | 613,200 | $12.94 M |
| 01/16/2025 | $0.59 | $0.57 (-3.56%) | $0.61 | $0.56 | 481,210 | $13.91 M |
| 01/15/2025 | $0.57 | $0.59 (3.09%) | $0.62 | $0.57 | 892,435 | $14.42 M |
| 01/14/2025 | $0.59 | $0.57 (-3.45%) | $0.61 | $0.55 | 757,109 | $13.95 M |
| 01/13/2025 | $0.67 | $0.63 (-6.27%) | $0.68 | $0.49 | 2.46 M | $15.35 M |
| 01/10/2025 | $0.72 | $0.67 (-6.53%) | $0.76 | $0.64 | 1.40 M | $16.40 M |
| 01/08/2025 | $0.84 | $0.73 (-12.55%) | $0.86 | $0.73 | 1.61 M | $17.85 M |
| 01/07/2025 | $0.92 | $0.86 (-6.22%) | $0.94 | $0.82 | 1.44 M | $21.11 M |
| 01/06/2025 | $0.96 | $0.93 (-2.24%) | $1.02 | $0.92 | 1.76 M | $22.84 M |
| 01/03/2025 | $0.86 | $0.96 (11.16%) | $0.96 | $0.86 | 1.27 M | $23.37 M |
| 01/02/2025 | $0.99 | $0.87 (-11.7%) | $0.99 | $0.83 | 1.38 M | $21.36 M |
| 12/31/2024 | $0.88 | $0.92 (4.2%) | $1.00 | $0.77 | 3.40 M | $22.41 M |
| 12/30/2024 | $0.88 | $0.82 (-6.02%) | $0.92 | $0.81 | 2.18 M | $20.14 M |
| 12/27/2024 | $1.00 | $0.93 (-7.5%) | $1.00 | $0.90 | 1.43 M | $22.61 M |
| 12/26/2024 | $1.00 | $0.98 (-1.97%) | $1.01 | $0.84 | 2.14 M | $23.96 M |
| 12/24/2024 | $1.02 | $1.01 (-0.98%) | $1.05 | $0.95 | 1.35 M | $24.69 M |
| 12/23/2024 | $0.96 | $1.03 (6.99%) | $1.06 | $0.96 | 2.58 M | $25.18 M |
| 12/20/2024 | $1.06 | $0.97 (-8.13%) | $1.14 | $0.96 | 3.61 M | $23.80 M |
| 12/19/2024 | $0.95 | $1.02 (7.37%) | $1.31 | $0.95 | 10.52 M | $24.93 M |
| 12/18/2024 | $0.78 | $0.90 (15.24%) | $1.15 | $0.78 | 8.49 M | $22.00 M |
| 12/17/2024 | $1.09 | $0.85 (-22.02%) | $1.10 | $0.78 | 11.87 M | $20.78 M |
| 12/16/2024 | $1.40 | $1.12 (-20%) | $1.41 | $1.09 | 11.42 M | $27.38 M |
| 12/13/2024 | $1.17 | $1.26 (7.69%) | $1.42 | $1.06 | 8.32 M | $30.80 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.
