Cardio Diagnostics Holdings Inc. CDIO
NASDAQ · United States · Health Technology
$1.96+0.04 (+2.08%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1.96 | +2.08% | $1.97 | $1.97 | $1.86 | 26.10K |
| 2026-10-01 | $1.92 | +1.05% | $1.88 | $1.95 | $1.88 | 16.80K |
| 2026-09-30 | $1.90 | +1.60% | $1.87 | $2.02 | $1.85 | 33.50K |
| 2026-09-29 | $1.87 | -1.27% | $1.91 | $1.92 | $1.85 | 37.80K |
| 2026-09-28 | $1.89 | -2.87% | $1.94 | $1.95 | $1.88 | 10.30K |
| 2026-09-25 | $1.95 | +2.09% | $1.90 | $1.97 | $1.89 | 38.90K |
| 2026-09-24 | $1.91 | -0.52% | $1.93 | $1.97 | $1.89 | 17.60K |
| 2026-09-23 | $1.92 | 0.00% | $1.98 | $2.03 | $1.87 | 32.60K |
| 2026-09-22 | $1.92 | 0.00% | $1.94 | $1.96 | $1.91 | 16.00K |
| 2026-09-21 | $1.92 | -4.95% | $2.07 | $2.07 | $1.91 | 23.70K |
| 2026-09-18 | $2.02 | -0.49% | $2.04 | $2.16 | $1.92 | 71.60K |
| 2026-09-17 | $2.03 | +1.50% | $2.00 | $2.07 | $2.00 | 27.80K |
| 2026-09-16 | $2.00 | 0.00% | $1.99 | $2.06 | $1.92 | 33.00K |
| 2026-09-15 | $2.00 | -3.38% | $2.15 | $2.16 | $1.92 | 63.30K |
| 2026-09-14 | $2.07 | +1.97% | $2.03 | $2.14 | $2.03 | 21.70K |
| 2026-09-11 | $2.03 | +2.53% | $2.05 | $2.09 | $1.98 | 25.20K |
| 2026-09-10 | $1.98 | -4.35% | $2.02 | $2.14 | $1.98 | 24.10K |
| 2026-09-09 | $2.07 | +5.61% | $1.98 | $2.09 | $1.95 | 54.70K |
| 2026-09-08 | $1.96 | +5.38% | $1.88 | $2.10 | $1.85 | 58.00K |
| 2026-09-04 | $1.86 | +1.64% | $1.85 | $1.86 | $1.82 | 10.30K |
| 2026-09-03 | $1.83 | -0.54% | $1.85 | $1.92 | $1.83 | 89.80K |
| 2026-09-02 | $1.84 | -0.54% | $1.81 | $1.89 | $1.81 | 17.80K |
| 2026-09-01 | $1.85 | -1.07% | $1.87 | $1.87 | $1.80 | 8.50K |
| 2026-08-31 | $1.87 | +1.08% | $1.83 | $1.88 | $1.80 | 22.50K |
| 2026-08-28 | $1.85 | -1.07% | $1.90 | $1.90 | $1.81 | 14.10K |
| 2026-08-27 | $1.87 | -3.11% | $1.92 | $1.92 | $1.85 | 24.20K |
| 2026-08-26 | $1.93 | +1.05% | $1.93 | $1.95 | $1.81 | 25.80K |
| 2026-08-25 | $1.91 | -0.78% | $1.89 | $2.00 | $1.86 | 26.20K |
| 2026-08-24 | $1.92 | -5.17% | $2.03 | $2.17 | $1.88 | 51.70K |
| 2026-08-21 | $2.03 | -8.14% | $2.19 | $2.19 | $1.96 | 36.90K |
| 2026-08-20 | $2.21 | +11.06% | $1.99 | $2.28 | $1.92 | 57.00K |
| 2026-08-19 | $1.99 | +4.19% | $1.89 | $2.04 | $1.86 | 49.00K |
| 2026-08-18 | $1.91 | -4.02% | $2.00 | $2.01 | $1.77 | 48.80K |
| 2026-08-17 | $1.99 | -2.45% | $2.00 | $2.10 | $1.98 | 39.60K |
| 2026-08-14 | $2.04 | +1.49% | $2.00 | $2.11 | $1.98 | 46.50K |
| 2026-08-13 | $2.01 | -6.94% | $2.33 | $2.34 | $2.01 | 184.40K |
| 2026-08-12 | $2.16 | +18.03% | $1.98 | $2.25 | $1.93 | 267.90K |
| 2026-08-11 | $1.83 | +7.02% | $1.75 | $1.96 | $1.58 | 55.50K |
| 2026-08-10 | $1.71 | -4.47% | $1.81 | $1.83 | $1.71 | 15.00K |
| 2026-08-07 | $1.79 | +7.83% | $1.57 | $1.80 | $1.57 | 6.40K |
| 2026-08-06 | $1.66 | -5.14% | $1.74 | $1.75 | $1.66 | 13.40K |
| 2026-08-05 | $1.75 | +0.57% | $1.73 | $1.79 | $1.73 | 25.40K |
| 2026-08-04 | $1.74 | +6.10% | $1.67 | $1.77 | $1.60 | 32.10K |
| 2026-08-03 | $1.64 | +5.13% | $1.57 | $1.69 | $1.57 | 25.80K |
| 2026-07-31 | $1.56 | -0.64% | $1.58 | $1.60 | $1.54 | 12.70K |
| 2026-07-30 | $1.57 | -0.63% | $1.56 | $1.61 | $1.54 | 25.90K |
| 2026-07-29 | $1.58 | +1.28% | $1.55 | $1.60 | $1.51 | 15.90K |
| 2026-07-28 | $1.56 | -3.70% | $1.63 | $1.63 | $1.55 | 22.90K |
| 2026-07-27 | $1.62 | +4.52% | $1.54 | $1.73 | $1.44 | 93.80K |
| 2026-07-24 | $1.55 | -4.91% | $1.63 | $1.64 | $1.52 | 1.24M |
| 2026-07-23 | $1.63 | -2.98% | $1.72 | $1.72 | $1.60 | 22.00K |
| 2026-07-22 | $1.68 | +0.60% | $1.71 | $1.80 | $1.66 | 24.40K |
| 2026-07-21 | $1.67 | +2.45% | $1.68 | $1.72 | $1.55 | 28.50K |
| 2026-07-20 | $1.63 | -5.23% | $1.75 | $1.75 | $1.63 | 23.90K |
| 2026-07-17 | $1.72 | +1.78% | $1.65 | $1.74 | $1.65 | 14.90K |
| 2026-07-16 | $1.69 | -5.59% | $1.69 | $1.80 | $1.68 | 15.90K |
| 2026-07-15 | $1.79 | -0.56% | $1.84 | $1.84 | $1.75 | 14.60K |
| 2026-07-14 | $1.80 | +0.56% | $1.72 | $1.83 | $1.72 | 17.70K |
| 2026-07-13 | $1.79 | -2.19% | $1.80 | $1.82 | $1.75 | 20.20K |
| 2026-07-10 | $1.83 | -1.08% | $1.90 | $1.90 | $1.81 | 18.30K |
| 2026-07-09 | $1.85 | -3.65% | $1.95 | $2.00 | $1.80 | 33.10K |
| 2026-07-08 | $1.92 | +0.52% | $1.96 | $1.97 | $1.85 | 40.10K |
| 2026-07-07 | $1.91 | -4.02% | $2.00 | $2.08 | $1.88 | 24.90K |
| 2026-07-06 | $1.99 | 0.00% | $1.99 | $2.08 | $1.94 | 29.10K |
| 2026-07-02 | $1.99 | -5.69% | $2.12 | $2.13 | $1.93 | 52.10K |
| 2026-07-01 | $2.11 | -3.65% | $2.12 | $2.27 | $2.02 | 49.60K |
| 2026-06-30 | $2.19 | +5.29% | $2.09 | $2.27 | $2.02 | 94.80K |
| 2026-06-29 | $2.08 | +3.48% | $2.01 | $2.10 | $1.97 | 22.90K |
| 2026-06-26 | $2.01 | -0.50% | $2.00 | $2.10 | $1.98 | 23.80K |
| 2026-06-25 | $2.02 | -0.49% | $2.05 | $2.12 | $2.01 | 19.50K |
| 2026-06-24 | $2.03 | -7.73% | $2.15 | $2.18 | $1.98 | 25.90K |
| 2026-06-23 | $2.20 | +11.68% | $1.93 | $2.22 | $1.93 | 89.60K |
| 2026-06-22 | $1.97 | -0.51% | $1.98 | $2.03 | $1.95 | 21.30K |
| 2026-06-18 | $1.98 | 0.00% | $2.09 | $2.09 | $1.98 | 41.50K |
| 2026-06-17 | $1.98 | +1.02% | $2.07 | $2.09 | $1.93 | 29.10K |
| 2026-06-16 | $1.96 | -0.51% | $1.91 | $2.09 | $1.91 | 38.90K |
| 2026-06-15 | $1.97 | +0.51% | $1.97 | $2.09 | $1.94 | 39.00K |
| 2026-06-12 | $1.96 | -2.00% | $2.02 | $2.11 | $1.96 | 64.60K |
| 2026-06-11 | $2.00 | +3.63% | $1.90 | $2.07 | $1.90 | 27.30K |
| 2026-06-10 | $1.93 | -0.52% | $2.01 | $2.01 | $1.88 | 31.00K |
| 2026-06-09 | $1.94 | -2.51% | $2.03 | $2.06 | $1.87 | 40.20K |
| 2026-06-08 | $1.99 | +1.53% | $2.00 | $2.09 | $1.92 | 28.50K |
| 2026-06-05 | $1.96 | -7.11% | $2.06 | $2.14 | $1.89 | 64.80K |
| 2026-06-04 | $2.11 | -1.86% | $2.18 | $2.28 | $2.09 | 68.30K |
| 2026-06-03 | $2.15 | -8.51% | $2.45 | $2.45 | $2.15 | 101.90K |
| 2026-06-02 | $2.35 | +10.33% | $2.15 | $2.57 | $2.14 | 198.40K |
| 2026-06-01 | $2.13 | +12.70% | $1.89 | $2.19 | $1.85 | 98.70K |
| 2026-05-29 | $1.89 | +4.83% | $1.79 | $1.96 | $1.76 | 60.20K |
| 2026-05-28 | $1.80 | +3.03% | $1.75 | $1.90 | $1.75 | 83.90K |
| 2026-05-27 | $1.75 | -1.13% | $1.73 | $1.79 | $1.72 | 32.00K |