NASDAQ : CDIO
Cardio Diagnostics Holdings, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 1.67 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 4.94M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Cardio Diagnostics Holdings, Inc. (CDIO) closed at 1.67 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.72 | 1.75 | 1.67 | 1.67 | 12,035 | -4.57% |
| 2026-10-29 | 1.728 | 1.78 | 1.7 | 1.75 | 5,714 | +2.94% |
| 2026-10-28 | 1.69 | 1.75 | 1.69 | 1.7 | 9,163 | +0.00% |
| 2026-10-27 | 1.72 | 1.73 | 1.68 | 1.7 | 9,057 | -1.16% |
| 2026-10-26 | 1.77 | 1.77 | 1.69 | 1.72 | 5,904 | +1.78% |
| 2026-10-23 | 1.795 | 1.795 | 1.69 | 1.69 | 12,034 | -0.88% |
| 2026-10-22 | 1.8 | 1.8 | 1.69 | 1.705 | 43,983 | -3.67% |
| 2026-10-21 | 1.805 | 1.84 | 1.71 | 1.77 | 29,260 | +2.91% |
| 2026-10-20 | 1.64 | 1.78 | 1.64 | 1.72 | 53,138 | +4.88% |
| 2026-10-19 | 1.7 | 1.727 | 1.55 | 1.64 | 12,514 | -2.96% |
| 2026-10-16 | 1.78 | 1.84 | 1.687 | 1.69 | 6,814 | -3.98% |
| 2026-10-15 | 1.67 | 1.84 | 1.67 | 1.76 | 27,334 | +5.39% |
| 2026-10-14 | 1.77 | 1.779 | 1.67 | 1.67 | 31,905 | -4.57% |
| 2026-10-13 | 1.86 | 1.86 | 1.75 | 1.75 | 22,026 | -1.69% |
| 2026-10-12 | 1.9 | 1.91 | 1.655 | 1.78 | 61,622 | -4.81% |
| 2026-10-09 | 1.9 | 1.95 | 1.87 | 1.87 | 16,464 | +0.54% |
| 2026-10-08 | 1.99 | 1.99 | 1.85 | 1.86 | 57,869 | -5.10% |
| 2026-10-07 | 1.995 | 2.03 | 1.95 | 1.96 | 30,296 | -2.00% |
| 2026-10-06 | 2.02 | 2.07 | 1.98 | 2 | 22,065 | -2.91% |
| 2026-10-05 | 1.98 | 2.23 | 1.98 | 2.06 | 39,146 | +5.10% |
| 2026-10-02 | 1.97 | 1.97 | 1.86 | 1.96 | 26,123 | +2.08% |
| 2026-10-01 | 1.88 | 1.95 | 1.878 | 1.92 | 16,849 | +1.05% |
| 2026-09-30 | 1.87 | 2.018 | 1.85 | 1.9 | 33,530 | +1.60% |
| 2026-09-29 | 1.91 | 1.92 | 1.85 | 1.87 | 37,842 | -1.26% |
| 2026-09-28 | 1.939 | 1.95 | 1.88 | 1.894 | 10,345 | -2.88% |
| 2026-09-25 | 1.9 | 1.97 | 1.89 | 1.95 | 38,951 | +2.09% |
| 2026-09-24 | 1.93 | 1.971 | 1.89 | 1.91 | 17,591 | -0.52% |
| 2026-09-23 | 1.98 | 2.03 | 1.87 | 1.92 | 34,674 | +0.00% |
| 2026-09-22 | 1.94 | 1.96 | 1.912 | 1.92 | 16,042 | +0.00% |
| 2026-09-21 | 2.07 | 2.07 | 1.91 | 1.92 | 24,214 | -4.95% |
| 2026-09-18 | 2.04 | 2.163 | 1.92 | 2.02 | 71,618 | -0.49% |
| 2026-09-17 | 2 | 2.066 | 2 | 2.03 | 27,752 | +1.50% |
| 2026-09-16 | 1.99 | 2.06 | 1.92 | 2 | 32,959 | +0.00% |
| 2026-09-15 | 2.15 | 2.16 | 1.92 | 2 | 63,318 | -3.38% |
| 2026-09-14 | 2.03 | 2.14 | 2.025 | 2.07 | 21,667 | +1.97% |
| 2026-09-11 | 2.05 | 2.09 | 1.98 | 2.03 | 25,224 | +2.53% |
| 2026-09-10 | 2.02 | 2.14 | 1.98 | 1.98 | 24,312 | -4.35% |
| 2026-09-09 | 1.98 | 2.09 | 1.95 | 2.07 | 54,734 | +5.61% |
| 2026-09-08 | 1.88 | 2.1 | 1.85 | 1.96 | 58,152 | +5.38% |
| 2026-09-04 | 1.85 | 1.86 | 1.82 | 1.86 | 10,252 | +1.64% |
| 2026-09-03 | 1.85 | 1.925 | 1.83 | 1.83 | 89,889 | -0.54% |
| 2026-09-02 | 1.81 | 1.89 | 1.81 | 1.84 | 17,797 | -0.54% |
| 2026-09-01 | 1.87 | 1.87 | 1.805 | 1.85 | 8,468 | -1.07% |
| 2026-08-31 | 1.83 | 1.88 | 1.8 | 1.87 | 22,540 | +1.08% |
| 2026-08-28 | 1.9 | 1.9 | 1.81 | 1.85 | 14,127 | -1.07% |
| 2026-08-27 | 1.92 | 1.92 | 1.85 | 1.87 | 24,244 | -3.11% |
| 2026-08-26 | 1.93 | 1.95 | 1.806 | 1.93 | 25,831 | +1.05% |
| 2026-08-25 | 1.89 | 2 | 1.86 | 1.91 | 26,297 | -0.78% |
| 2026-08-24 | 2.03 | 2.17 | 1.88 | 1.925 | 51,705 | -5.17% |
| 2026-08-21 | 2.19 | 2.19 | 1.96 | 2.03 | 36,867 | -8.14% |
| 2026-08-20 | 1.99 | 2.28 | 1.92 | 2.21 | 57,143 | +11.06% |
| 2026-08-19 | 1.89 | 2.04 | 1.86 | 1.99 | 48,980 | +4.19% |
| 2026-08-18 | 2 | 2.01 | 1.767 | 1.91 | 48,877 | -4.02% |
| 2026-08-17 | 2 | 2.1 | 1.98 | 1.99 | 39,561 | -2.45% |
| 2026-08-14 | 2 | 2.105 | 1.98 | 2.04 | 46,748 | +1.49% |
| 2026-08-13 | 2.33 | 2.34 | 2.01 | 2.01 | 184,384 | -6.94% |
| 2026-08-12 | 1.98 | 2.25 | 1.93 | 2.16 | 267,943 | +18.03% |
| 2026-08-11 | 1.75 | 1.96 | 1.58 | 1.83 | 55,497 | +7.02% |
| 2026-08-10 | 1.81 | 1.83 | 1.71 | 1.71 | 15,041 | -4.47% |
| 2026-08-07 | 1.574 | 1.8 | 1.574 | 1.79 | 6,433 | +7.83% |
| 2026-08-06 | 1.74 | 1.75 | 1.66 | 1.66 | 13,364 | -5.14% |
| 2026-08-05 | 1.732 | 1.79 | 1.73 | 1.75 | 25,417 | +0.57% |
| 2026-08-04 | 1.67 | 1.775 | 1.6 | 1.74 | 32,084 | +6.10% |
| 2026-08-03 | 1.57 | 1.69 | 1.565 | 1.64 | 25,758 | +5.13% |
| 2026-07-31 | 1.58 | 1.6 | 1.54 | 1.56 | 12,933 | -0.64% |
| 2026-07-30 | 1.56 | 1.61 | 1.537 | 1.57 | 26,682 | -0.63% |
| 2026-07-29 | 1.55 | 1.6 | 1.51 | 1.58 | 15,879 | +1.28% |
| 2026-07-28 | 1.635 | 1.635 | 1.55 | 1.56 | 22,938 | -3.70% |
| 2026-07-27 | 1.54 | 1.73 | 1.44 | 1.62 | 93,965 | +4.52% |
| 2026-07-24 | 1.63 | 1.645 | 1.52 | 1.55 | 1,237,965 | -4.90% |
| 2026-07-23 | 1.715 | 1.715 | 1.6 | 1.63 | 22,006 | -2.98% |
| 2026-07-22 | 1.71 | 1.8 | 1.66 | 1.68 | 24,354 | +0.60% |
| 2026-07-21 | 1.68 | 1.72 | 1.55 | 1.67 | 28,502 | +2.45% |
| 2026-07-20 | 1.75 | 1.75 | 1.63 | 1.63 | 23,956 | -5.23% |
| 2026-07-17 | 1.65 | 1.74 | 1.65 | 1.72 | 14,879 | +1.78% |
| 2026-07-16 | 1.688 | 1.8 | 1.68 | 1.69 | 15,892 | -5.59% |
| 2026-07-15 | 1.839 | 1.84 | 1.755 | 1.79 | 14,806 | -0.56% |
| 2026-07-14 | 1.72 | 1.83 | 1.72 | 1.8 | 17,748 | +0.56% |
| 2026-07-13 | 1.8 | 1.82 | 1.75 | 1.79 | 20,187 | -2.19% |
| 2026-07-10 | 1.9 | 1.905 | 1.81 | 1.83 | 18,425 | -1.08% |
| 2026-07-09 | 1.95 | 2 | 1.8 | 1.85 | 33,141 | -3.65% |
| 2026-07-08 | 1.958 | 1.97 | 1.85 | 1.92 | 40,068 | +0.52% |
| 2026-07-07 | 2 | 2.08 | 1.88 | 1.91 | 25,010 | -4.02% |
| 2026-07-06 | 1.99 | 2.08 | 1.94 | 1.99 | 29,120 | +0.00% |
| 2026-07-02 | 2.12 | 2.125 | 1.93 | 1.99 | 52,322 | -5.69% |
| 2026-07-01 | 2.12 | 2.27 | 2.02 | 2.11 | 49,643 | -3.65% |
| 2026-06-30 | 2.09 | 2.265 | 2.023 | 2.19 | 94,774 | +5.29% |
| 2026-06-29 | 2.01 | 2.1 | 1.97 | 2.08 | 22,898 | +3.48% |
| 2026-06-26 | 2 | 2.1 | 1.98 | 2.01 | 24,048 | -0.50% |
| 2026-06-25 | 2.05 | 2.123 | 2.005 | 2.02 | 19,538 | -0.49% |
| 2026-06-24 | 2.15 | 2.18 | 1.981 | 2.03 | 25,902 | -7.73% |
| 2026-06-23 | 1.93 | 2.22 | 1.93 | 2.2 | 89,579 | +11.68% |
| 2026-06-22 | 1.98 | 2.03 | 1.952 | 1.97 | 21,348 | -0.51% |
| 2026-06-18 | 2.09 | 2.09 | 1.98 | 1.98 | 41,561 | +0.00% |
| 2026-06-17 | 2.07 | 2.09 | 1.93 | 1.98 | 29,057 | +1.02% |
| 2026-06-16 | 1.91 | 2.09 | 1.91 | 1.96 | 38,887 | -0.51% |
| 2026-06-15 | 1.97 | 2.085 | 1.94 | 1.97 | 39,240 | +0.51% |
| 2026-06-12 | 2.02 | 2.11 | 1.96 | 1.96 | 64,640 | -2.00% |
| 2026-06-11 | 1.9 | 2.07 | 1.9 | 2 | 27,336 | +3.63% |
| 2026-06-10 | 2.01 | 2.01 | 1.88 | 1.93 | 30,999 | -0.52% |
| 2026-06-09 | 2.03 | 2.06 | 1.865 | 1.94 | 40,285 | -2.51% |
| 2026-06-08 | 2 | 2.085 | 1.924 | 1.99 | 28,534 | +1.53% |
| 2026-06-05 | 2.06 | 2.14 | 1.89 | 1.96 | 64,783 | -7.11% |
| 2026-06-04 | 2.18 | 2.284 | 2.09 | 2.11 | 68,354 | -1.86% |
| 2026-06-03 | 2.45 | 2.45 | 2.15 | 2.15 | 101,898 | -8.51% |
| 2026-06-02 | 2.15 | 2.57 | 2.14 | 2.35 | 198,608 | +10.33% |
| 2026-06-01 | 1.89 | 2.19 | 1.85 | 2.13 | 98,741 | +12.70% |
| 2026-05-29 | 1.79 | 1.96 | 1.76 | 1.89 | 60,439 | +4.83% |
| 2026-05-28 | 1.75 | 1.905 | 1.75 | 1.803 | 83,943 | +3.03% |
| 2026-05-27 | 1.73 | 1.79 | 1.721 | 1.75 | 32,002 | -1.13% |
| 2026-05-26 | 1.71 | 1.81 | 1.63 | 1.77 | 70,525 | +9.94% |
| 2026-05-22 | 1.6 | 1.67 | 1.55 | 1.61 | 46,820 | +6.62% |
| 2026-05-21 | 1.44 | 1.6 | 1.415 | 1.51 | 120,047 | +6.34% |
| 2026-05-20 | 1.39 | 1.48 | 1.38 | 1.42 | 15,982 | +3.65% |
| 2026-05-19 | 1.36 | 1.46 | 1.28 | 1.37 | 71,513 | -1.44% |
| 2026-05-18 | 1.55 | 1.56 | 1.25 | 1.39 | 144,715 | -10.32% |
| 2026-05-15 | 1.65 | 1.72 | 1.5 | 1.55 | 65,350 | -7.74% |
| 2026-05-14 | 1.87 | 1.878 | 1.68 | 1.68 | 83,332 | -6.15% |
| 2026-05-13 | 1.83 | 1.83 | 1.77 | 1.79 | 35,798 | -1.65% |
| 2026-05-12 | 1.81 | 1.91 | 1.75 | 1.82 | 53,411 | -1.62% |