Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Cardio Diagnostics Holdings Inc. - Common stock (NQ:CDIO)

3.670 -0.050 (-1.34%)

Streaming Delayed Price Updated: 3:10 PM EDT, Aug 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 19, 2025	3.700	3.700	3.520	3.670	17,671	-0.05(-1.34%)
Aug 18, 2025	3.610	4.000	3.490	3.720	58,949	+0.09(+2.48%)
Aug 15, 2025	4.000	4.000	3.610	3.630	33,086	-0.39(-9.77%)
Aug 14, 2025	3.860	4.050	3.740	4.023	33,135	+0.20(+5.31%)
Aug 13, 2025	3.790	3.850	3.577	3.820	48,828	+0.08(+2.14%)
Aug 12, 2025	3.620	3.880	3.590	3.740	56,344	+0.26(+7.47%)
Aug 11, 2025	3.560	3.650	3.450	3.480	41,421	+0.03(+0.87%)
Aug 08, 2025	3.860	3.926	3.370	3.450	72,559	-0.42(-10.85%)
Aug 07, 2025	3.860	4.120	3.720	3.870	27,562	-0.07(-1.78%)
Aug 06, 2025	4.000	4.050	3.820	3.940	56,384	-0.04(-1.01%)
Aug 05, 2025	3.980	4.090	3.810	3.980	49,197	-0.02(-0.38%)
Aug 04, 2025	3.890	4.100	3.820	3.995	49,040	+0.12(+2.96%)
Aug 01, 2025	4.000	4.000	3.655	3.880	44,398	-0.26(-6.28%)
Jul 31, 2025	4.230	4.421	4.060	4.140	29,949	+0.08(+1.97%)
Jul 30, 2025	4.000	4.260	3.909	4.060	31,932	+0.19(+4.91%)
Jul 29, 2025	4.130	4.140	3.820	3.870	26,834	-0.34(-8.08%)
Jul 28, 2025	4.718	4.718	4.130	4.210	23,978	-0.18(-4.04%)
Jul 25, 2025	4.550	4.591	4.315	4.387	15,812	-0.19(-4.21%)
Jul 24, 2025	4.500	4.730	4.460	4.580	44,063	+0.17(+3.85%)
Jul 23, 2025	4.590	4.628	4.320	4.410	22,870	-0.06(-1.34%)
Jul 22, 2025	4.340	4.650	4.212	4.470	84,370	+0.10(+2.29%)
Jul 21, 2025	4.290	4.630	4.180	4.370	45,968	+0.07(+1.63%)
Jul 18, 2025	4.610	4.718	4.110	4.300	47,193	-0.32(-6.93%)
Jul 17, 2025	4.540	4.710	4.540	4.620	18,367	+0.02(+0.43%)
Jul 16, 2025	4.580	4.600	4.460	4.600	19,925	+0.14(+3.18%)
Jul 15, 2025	4.500	4.665	4.380	4.458	77,039	+0.04(+0.87%)
Jul 14, 2025	4.250	4.460	4.150	4.420	50,856	+0.27(+6.51%)
Jul 11, 2025	4.300	4.300	4.025	4.150	9,624	-0.14(-3.26%)
Jul 10, 2025	4.010	4.330	3.958	4.290	53,924	+0.40(+10.22%)
Jul 09, 2025	4.090	4.140	3.892	3.892	27,735	-0.11(-2.70%)
Jul 08, 2025	3.850	4.180	3.750	4.000	80,679	+0.21(+5.54%)
Jul 07, 2025	3.780	3.850	3.430	3.790	24,960	-0.01(-0.26%)
Jul 03, 2025	3.700	3.900	3.700	3.800	29,275	+0.12(+3.26%)
Jul 02, 2025	3.620	3.730	3.541	3.680	16,297	+0.07(+1.94%)
Jul 01, 2025	3.700	3.710	3.490	3.610	22,627	+0.01(+0.28%)
Jun 30, 2025	3.610	3.614	3.450	3.600	22,432	-0.01(-0.28%)
Jun 27, 2025	3.300	3.810	3.300	3.610	104,580	+0.31(+9.39%)
Jun 26, 2025	3.270	3.370	3.220	3.300	40,874	+0.02(+0.61%)
Jun 25, 2025	3.440	3.500	3.220	3.280	66,319	-0.22(-6.29%)
Jun 24, 2025	3.680	3.680	3.440	3.500	52,997	-0.20(-5.41%)
Jun 23, 2025	3.670	3.730	3.620	3.700	17,060	-0.01(-0.27%)
Jun 20, 2025	3.890	3.890	3.690	3.710	25,379	-0.18(-4.63%)
Jun 18, 2025	3.710	3.890	3.710	3.890	29,842	+0.17(+4.57%)
Jun 17, 2025	3.940	4.000	3.650	3.720	20,166	-0.23(-5.82%)
Jun 16, 2025	4.130	4.175	3.840	3.950	40,922	-0.11(-2.71%)
Jun 13, 2025	3.770	4.060	3.770	4.060	62,146	+0.11(+2.78%)
Jun 12, 2025	4.145	4.210	3.750	3.950	91,949	-0.28(-6.62%)
Jun 11, 2025	4.570	4.570	4.090	4.230	54,548	-0.30(-6.62%)
Jun 10, 2025	4.750	5.000	4.500	4.530	123,972	-0.31(-6.40%)
Jun 09, 2025	4.760	4.940	4.640	4.840	34,848	+0.08(+1.57%)
Jun 06, 2025	4.510	4.825	4.420	4.765	50,502	+0.25(+5.42%)
Jun 05, 2025	5.100	5.200	4.451	4.520	50,799	-0.47(-9.42%)
Jun 04, 2025	4.500	5.030	4.320	4.990	190,146	+0.59(+13.41%)
Jun 03, 2025	4.370	4.430	4.241	4.400	29,332	+0.15(+3.53%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Cardio Diagnostics Holdings Inc. - Common stock (NQ:CDIO)

Historical Prices