5 DAY PERFORMANCE
+111.76%
1 MONTH PERFORMANCE
+51.52%
3 MONTH PERFORMANCE
-11.42%
6 MONTH PERFORMANCE
+185.71%
YEAR-TO-DATE PERFORMANCE
+8.56%
1 YEAR PERFORMANCE
-14.37%
Cardio Diagnostics Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 773 | $9.82 M |
| 03/11/2025 | $0.04 | $0.04 (9.25%) | $0.04 | $0.03 | 15,703 | $9.83 M |
| 03/10/2025 | $0.04 | $0.04 (-8.15%) | $0.04 | $0.04 | 29,606 | $10.02 M |
| 03/07/2025 | $0.05 | $0.04 (-15%) | $0.05 | $0.04 | 12,140 | $11.06 M |
| 03/06/2025 | $0.04 | $0.06 (42.27%) | $0.07 | $0.04 | 13,250 | $11.18 M |
| 03/04/2025 | $0.05 | $0.04 (-19.8%) | $0.05 | $0.04 | 16,190 | $10.24 M |
| 03/03/2025 | $0.07 | $0.06 (-10.84%) | $0.07 | $0.06 | 9,102 | $10.30 M |
| 02/28/2025 | $0.05 | $0.04 (-23.03%) | $0.06 | $0.04 | 12,000 | $10.98 M |
| 02/27/2025 | $0.05 | $0.05 (-6.53%) | $0.05 | $0.05 | 7,726 | $11.06 M |
| 02/26/2025 | $0.05 | $0.06 (9.51%) | $0.07 | $0.05 | 19,984 | $12.08 M |
| 02/25/2025 | $0.08 | $0.07 (-17.09%) | $0.09 | $0.07 | 120,110 | $11.92 M |
| 02/24/2025 | $0.08 | $0.08 (-0.9%) | $0.08 | $0.08 | 5,215 | $12.22 M |
| 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 |
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.
