Cardio Diagnostics Holdings, Inc. CDIO
1.89 USD +0.02 (+1.07%)
Regular-session close
1.89 0.00 0.00%
After hours · Nov 13, 6:39 PM ET
1.89 Day range 2.09
1.05 52-week range 6.55
- YTD
- -30.26%
- 1 year
- -44.41%
CDIO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.93 | 2.09 | 1.89 | 1.89 | +0.02 | +1.07% | 38,704 |
| Nov 12, 2026 | 1.97 | 1.99 | 1.80 | 1.87 | -0.05 | -2.60% | 26,200 |
| Nov 11, 2026 | 1.86 | 1.96 | 1.86 | 1.92 | +0.06 | +3.23% | 9,600 |
| Nov 10, 2026 | 1.81 | 1.90 | 1.81 | 1.86 | +0.04 | +2.20% | 11,600 |
| Nov 9, 2026 | 1.65 | 1.83 | 1.65 | 1.82 | +0.17 | +10.30% | 21,600 |
| Nov 6, 2026 | 1.70 | 1.71 | 1.60 | 1.65 | -0.02 | -1.20% | 18,900 |
| Nov 5, 2026 | 1.69 | 1.75 | 1.59 | 1.67 | +0.03 | +1.83% | 25,100 |
| Nov 4, 2026 | 1.60 | 1.69 | 1.60 | 1.64 | +0.04 | +2.50% | 9,100 |
| Nov 3, 2026 | 1.60 | 1.67 | 1.60 | 1.60 | -0.07 | -4.19% | 7,800 |
| Nov 2, 2026 | 1.74 | 1.74 | 1.63 | 1.67 | 0.00 | 0.00% | 3,700 |
| Oct 30, 2026 | 1.72 | 1.75 | 1.67 | 1.67 | -0.08 | -4.57% | 12,000 |
| Oct 29, 2026 | 1.73 | 1.78 | 1.70 | 1.75 | +0.05 | +2.94% | 5,700 |
| Oct 28, 2026 | 1.69 | 1.75 | 1.69 | 1.70 | 0.00 | 0.00% | 9,200 |
| Oct 27, 2026 | 1.72 | 1.73 | 1.68 | 1.70 | -0.02 | -1.16% | 9,100 |
| Oct 26, 2026 | 1.77 | 1.77 | 1.69 | 1.72 | +0.03 | +1.78% | 5,900 |
| Oct 23, 2026 | 1.79 | 1.79 | 1.69 | 1.69 | -0.02 | -1.17% | 12,000 |
| Oct 22, 2026 | 1.80 | 1.80 | 1.69 | 1.71 | -0.06 | -3.39% | 44,000 |
| Oct 21, 2026 | 1.80 | 1.84 | 1.71 | 1.77 | +0.05 | +2.91% | 29,300 |
| Oct 20, 2026 | 1.64 | 1.78 | 1.64 | 1.72 | +0.08 | +4.88% | 52,200 |
| Oct 19, 2026 | 1.70 | 1.73 | 1.55 | 1.64 | -0.05 | -2.96% | 12,500 |
| Oct 16, 2026 | 1.78 | 1.84 | 1.69 | 1.69 | -0.07 | -3.98% | 6,800 |
| Oct 15, 2026 | 1.67 | 1.84 | 1.67 | 1.76 | +0.09 | +5.39% | 27,300 |
| Oct 14, 2026 | 1.77 | 1.78 | 1.67 | 1.67 | -0.08 | -4.57% | 31,900 |
| Oct 13, 2026 | 1.86 | 1.86 | 1.75 | 1.75 | -0.03 | -1.69% | 19,800 |
| Oct 12, 2026 | 1.90 | 1.91 | 1.65 | 1.78 | -0.09 | -4.81% | 61,600 |
| Oct 9, 2026 | 1.90 | 1.95 | 1.87 | 1.87 | +0.01 | +0.54% | 16,400 |
| Oct 8, 2026 | 1.99 | 1.99 | 1.85 | 1.86 | -0.10 | -5.10% | 57,300 |
| Oct 7, 2026 | 2.00 | 2.03 | 1.95 | 1.96 | -0.04 | -2.00% | 30,200 |
| Oct 6, 2026 | 2.02 | 2.07 | 1.98 | 2.00 | -0.06 | -2.91% | 20,900 |
| Oct 5, 2026 | 1.98 | 2.23 | 1.98 | 2.06 | +0.10 | +5.10% | 39,100 |
| Oct 2, 2026 | 1.97 | 1.97 | 1.86 | 1.96 | +0.04 | +2.08% | 26,100 |
| Oct 1, 2026 | 1.88 | 1.95 | 1.88 | 1.92 | +0.02 | +1.05% | 16,800 |
| Sep 30, 2026 | 1.87 | 2.02 | 1.85 | 1.90 | +0.03 | +1.60% | 33,500 |
| Sep 29, 2026 | 1.91 | 1.92 | 1.85 | 1.87 | -0.02 | -1.06% | 37,800 |
| Sep 28, 2026 | 1.94 | 1.95 | 1.88 | 1.89 | -0.06 | -3.08% | 10,300 |
| Sep 25, 2026 | 1.90 | 1.97 | 1.89 | 1.95 | +0.04 | +2.09% | 38,900 |
| Sep 24, 2026 | 1.93 | 1.97 | 1.89 | 1.91 | -0.01 | -0.52% | 17,600 |
| Sep 23, 2026 | 1.98 | 2.03 | 1.87 | 1.92 | 0.00 | 0.00% | 32,600 |
| Sep 22, 2026 | 1.94 | 1.96 | 1.91 | 1.92 | 0.00 | 0.00% | 16,000 |
| Sep 21, 2026 | 2.07 | 2.07 | 1.91 | 1.92 | -0.10 | -4.95% | 23,700 |
| Sep 18, 2026 | 2.04 | 2.16 | 1.92 | 2.02 | -0.01 | -0.49% | 71,600 |
| Sep 17, 2026 | 2.00 | 2.07 | 2.00 | 2.03 | +0.03 | +1.50% | 27,800 |
| Sep 16, 2026 | 1.99 | 2.06 | 1.92 | 2.00 | 0.00 | 0.00% | 33,000 |
| Sep 15, 2026 | 2.15 | 2.16 | 1.92 | 2.00 | -0.07 | -3.38% | 63,300 |
| Sep 14, 2026 | 2.03 | 2.14 | 2.03 | 2.07 | +0.04 | +1.97% | 21,700 |
| Sep 11, 2026 | 2.05 | 2.09 | 1.98 | 2.03 | +0.05 | +2.53% | 25,200 |
| Sep 10, 2026 | 2.02 | 2.14 | 1.98 | 1.98 | -0.09 | -4.35% | 24,100 |
| Sep 9, 2026 | 1.98 | 2.09 | 1.95 | 2.07 | +0.11 | +5.61% | 54,700 |
| Sep 8, 2026 | 1.88 | 2.10 | 1.85 | 1.96 | +0.10 | +5.38% | 58,000 |
| Sep 4, 2026 | 1.85 | 1.86 | 1.82 | 1.86 | +0.03 | +1.64% | 10,300 |
| Sep 3, 2026 | 1.85 | 1.92 | 1.83 | 1.83 | -0.01 | -0.54% | 89,800 |
| Sep 2, 2026 | 1.81 | 1.89 | 1.81 | 1.84 | -0.01 | -0.54% | 17,800 |
| Sep 1, 2026 | 1.87 | 1.87 | 1.80 | 1.85 | -0.02 | -1.07% | 8,500 |
| Aug 31, 2026 | 1.83 | 1.88 | 1.80 | 1.87 | +0.02 | +1.08% | 22,500 |
| Aug 28, 2026 | 1.90 | 1.90 | 1.81 | 1.85 | -0.02 | -1.07% | 14,100 |
| Aug 27, 2026 | 1.92 | 1.92 | 1.85 | 1.87 | -0.06 | -3.11% | 24,200 |
| Aug 26, 2026 | 1.93 | 1.95 | 1.81 | 1.93 | +0.02 | +1.05% | 25,800 |
| Aug 25, 2026 | 1.89 | 2.00 | 1.86 | 1.91 | -0.01 | -0.52% | 26,200 |
| Aug 24, 2026 | 2.03 | 2.17 | 1.88 | 1.92 | -0.11 | -5.42% | 51,700 |
| Aug 21, 2026 | 2.19 | 2.19 | 1.96 | 2.03 | -0.18 | -8.14% | 36,900 |
| Aug 20, 2026 | 1.99 | 2.28 | 1.92 | 2.21 | +0.22 | +11.06% | 57,000 |
| Aug 19, 2026 | 1.89 | 2.04 | 1.86 | 1.99 | +0.08 | +4.19% | 49,000 |
| Aug 18, 2026 | 2.00 | 2.01 | 1.77 | 1.91 | -0.08 | -4.02% | 48,800 |
| Aug 17, 2026 | 2.00 | 2.10 | 1.98 | 1.99 | -0.05 | -2.45% | 39,600 |
| Aug 14, 2026 | 2.00 | 2.11 | 1.98 | 2.04 | +0.03 | +1.49% | 46,500 |
65 days, newest first. Daily bars as drawn on the CDIO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.