Cardio Diagnostics Holdings, Inc. (CDIO)
NASDAQ: CDIO · Real-Time Price · USD
1.960
-0.040 (-2.00%)
At close: Oct 7, 2026, 4:00 PM EDT
2.039
+0.079 (4.02%)
After-hours: Oct 7, 2026, 7:59 PM EDT
CDIO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 2.00 | 2.03 | 1.95 | 1.96 | 1.96 | -2.00% | 30,211 |
| Oct 6, 2026 | 2.02 | 2.07 | 1.98 | 2.00 | 2.00 | -2.91% | 22,065 |
| Oct 5, 2026 | 1.98 | 2.23 | 1.98 | 2.06 | 2.06 | 5.10% | 39,146 |
| Oct 2, 2026 | 1.97 | 1.97 | 1.86 | 1.96 | 1.96 | 2.08% | 26,123 |
| Oct 1, 2026 | 1.88 | 1.95 | 1.88 | 1.92 | 1.92 | 1.05% | 16,849 |
| Sep 30, 2026 | 1.87 | 2.02 | 1.85 | 1.90 | 1.90 | 1.60% | 33,530 |
| Sep 29, 2026 | 1.91 | 1.92 | 1.85 | 1.87 | 1.87 | -1.26% | 37,842 |
| Sep 28, 2026 | 1.94 | 1.95 | 1.88 | 1.89 | 1.89 | -2.88% | 10,345 |
| Sep 25, 2026 | 1.90 | 1.97 | 1.89 | 1.95 | 1.95 | 2.09% | 38,951 |
| Sep 24, 2026 | 1.93 | 1.97 | 1.89 | 1.91 | 1.91 | -0.52% | 17,591 |
| Sep 23, 2026 | 1.98 | 2.03 | 1.87 | 1.92 | 1.92 | - | 34,674 |
| Sep 22, 2026 | 1.94 | 1.96 | 1.91 | 1.92 | 1.92 | - | 16,042 |
| Sep 21, 2026 | 2.07 | 2.07 | 1.91 | 1.92 | 1.92 | -4.95% | 24,214 |
| Sep 18, 2026 | 2.04 | 2.16 | 1.92 | 2.02 | 2.02 | -0.49% | 71,618 |
| Sep 17, 2026 | 2.00 | 2.07 | 2.00 | 2.03 | 2.03 | 1.50% | 27,752 |
| Sep 16, 2026 | 1.99 | 2.06 | 1.92 | 2.00 | 2.00 | - | 32,959 |
| Sep 15, 2026 | 2.15 | 2.16 | 1.92 | 2.00 | 2.00 | -3.38% | 63,318 |
| Sep 14, 2026 | 2.03 | 2.14 | 2.03 | 2.07 | 2.07 | 1.97% | 21,667 |
| Sep 11, 2026 | 2.05 | 2.09 | 1.98 | 2.03 | 2.03 | 2.53% | 25,224 |
| Sep 10, 2026 | 2.02 | 2.14 | 1.98 | 1.98 | 1.98 | -4.35% | 24,312 |
| Sep 9, 2026 | 1.98 | 2.09 | 1.95 | 2.07 | 2.07 | 5.61% | 54,734 |
| Sep 8, 2026 | 1.88 | 2.10 | 1.85 | 1.96 | 1.96 | 5.38% | 58,152 |
| Sep 4, 2026 | 1.85 | 1.86 | 1.82 | 1.86 | 1.86 | 1.64% | 10,252 |
| Sep 3, 2026 | 1.85 | 1.93 | 1.83 | 1.83 | 1.83 | -0.54% | 89,889 |
| Sep 2, 2026 | 1.81 | 1.89 | 1.81 | 1.84 | 1.84 | -0.54% | 17,797 |
| Sep 1, 2026 | 1.87 | 1.87 | 1.81 | 1.85 | 1.85 | -1.07% | 8,468 |
| Aug 31, 2026 | 1.83 | 1.88 | 1.80 | 1.87 | 1.87 | 1.08% | 22,540 |
| Aug 28, 2026 | 1.90 | 1.90 | 1.81 | 1.85 | 1.85 | -1.07% | 14,127 |
| Aug 27, 2026 | 1.92 | 1.92 | 1.85 | 1.87 | 1.87 | -3.11% | 24,244 |
| Aug 26, 2026 | 1.93 | 1.95 | 1.81 | 1.93 | 1.93 | 1.05% | 25,831 |
| Aug 25, 2026 | 1.89 | 2.00 | 1.86 | 1.91 | 1.91 | -0.78% | 26,297 |
| Aug 24, 2026 | 2.03 | 2.17 | 1.88 | 1.93 | 1.93 | -5.17% | 51,705 |
| Aug 21, 2026 | 2.19 | 2.19 | 1.96 | 2.03 | 2.03 | -8.14% | 36,867 |
| Aug 20, 2026 | 1.99 | 2.28 | 1.92 | 2.21 | 2.21 | 11.06% | 57,143 |
| Aug 19, 2026 | 1.89 | 2.04 | 1.86 | 1.99 | 1.99 | 4.19% | 48,980 |
| Aug 18, 2026 | 2.00 | 2.01 | 1.77 | 1.91 | 1.91 | -4.02% | 48,877 |
| Aug 17, 2026 | 2.00 | 2.10 | 1.98 | 1.99 | 1.99 | -2.45% | 39,561 |
| Aug 14, 2026 | 2.00 | 2.11 | 1.98 | 2.04 | 2.04 | 1.49% | 46,748 |
| Aug 13, 2026 | 2.33 | 2.34 | 2.01 | 2.01 | 2.01 | -6.94% | 184,384 |
| Aug 12, 2026 | 1.98 | 2.25 | 1.93 | 2.16 | 2.16 | 18.03% | 267,943 |
| Aug 11, 2026 | 1.75 | 1.96 | 1.58 | 1.83 | 1.83 | 7.02% | 55,497 |
| Aug 10, 2026 | 1.81 | 1.83 | 1.71 | 1.71 | 1.71 | -4.47% | 15,041 |
| Aug 7, 2026 | 1.57 | 1.80 | 1.57 | 1.79 | 1.79 | 7.83% | 6,433 |
| Aug 6, 2026 | 1.74 | 1.75 | 1.66 | 1.66 | 1.66 | -5.14% | 13,364 |
| Aug 5, 2026 | 1.73 | 1.79 | 1.73 | 1.75 | 1.75 | 0.57% | 25,417 |
| Aug 4, 2026 | 1.67 | 1.78 | 1.60 | 1.74 | 1.74 | 6.10% | 32,084 |
| Aug 3, 2026 | 1.57 | 1.69 | 1.57 | 1.64 | 1.64 | 5.13% | 25,758 |
| Jul 31, 2026 | 1.58 | 1.60 | 1.54 | 1.56 | 1.56 | -0.64% | 12,933 |
| Jul 30, 2026 | 1.56 | 1.61 | 1.54 | 1.57 | 1.57 | -0.63% | 26,682 |
| Jul 29, 2026 | 1.55 | 1.60 | 1.51 | 1.58 | 1.58 | 1.28% | 15,879 |