Cardio Diagnostics Holdings, Inc. (CDIO)
NASDAQ: CDIO · Real-Time Price · USD
1.730
+0.090 (5.48%)
Aug 4, 2026, 12:46 PM EDT - Market open
CDIO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 1.57 | 1.69 | 1.57 | 1.64 | 1.64 | 5.13% | 25,733 |
| Jul 31, 2026 | 1.58 | 1.60 | 1.54 | 1.56 | 1.56 | -0.64% | 12,255 |
| Jul 30, 2026 | 1.56 | 1.61 | 1.54 | 1.57 | 1.57 | -0.63% | 25,939 |
| Jul 29, 2026 | 1.55 | 1.60 | 1.51 | 1.58 | 1.58 | 1.28% | 15,879 |
| Jul 28, 2026 | 1.64 | 1.64 | 1.55 | 1.56 | 1.56 | -3.70% | 22,938 |
| Jul 27, 2026 | 1.54 | 1.73 | 1.44 | 1.62 | 1.62 | 4.52% | 93,965 |
| Jul 24, 2026 | 1.63 | 1.65 | 1.52 | 1.55 | 1.55 | -4.90% | 1,237,965 |
| Jul 23, 2026 | 1.72 | 1.72 | 1.60 | 1.63 | 1.63 | -2.98% | 22,006 |
| Jul 22, 2026 | 1.71 | 1.80 | 1.66 | 1.68 | 1.68 | 0.60% | 24,354 |
| Jul 21, 2026 | 1.68 | 1.72 | 1.55 | 1.67 | 1.67 | 2.45% | 28,502 |
| Jul 20, 2026 | 1.75 | 1.75 | 1.63 | 1.63 | 1.63 | -5.23% | 23,956 |
| Jul 17, 2026 | 1.65 | 1.74 | 1.65 | 1.72 | 1.72 | 1.78% | 14,879 |
| Jul 16, 2026 | 1.69 | 1.80 | 1.68 | 1.69 | 1.69 | -5.59% | 15,892 |
| Jul 15, 2026 | 1.84 | 1.84 | 1.76 | 1.79 | 1.79 | -0.56% | 14,806 |
| Jul 14, 2026 | 1.72 | 1.83 | 1.72 | 1.80 | 1.80 | 0.56% | 17,748 |
| Jul 13, 2026 | 1.80 | 1.82 | 1.75 | 1.79 | 1.79 | -2.19% | 20,187 |
| Jul 10, 2026 | 1.90 | 1.91 | 1.81 | 1.83 | 1.83 | -1.08% | 18,425 |
| Jul 9, 2026 | 1.95 | 2.00 | 1.80 | 1.85 | 1.85 | -3.65% | 33,141 |
| Jul 8, 2026 | 1.96 | 1.97 | 1.85 | 1.92 | 1.92 | 0.52% | 40,068 |
| Jul 7, 2026 | 2.00 | 2.08 | 1.88 | 1.91 | 1.91 | -4.02% | 25,010 |
| Jul 6, 2026 | 1.99 | 2.08 | 1.94 | 1.99 | 1.99 | - | 29,120 |
| Jul 2, 2026 | 2.12 | 2.13 | 1.93 | 1.99 | 1.99 | -5.69% | 52,322 |
| Jul 1, 2026 | 2.12 | 2.27 | 2.02 | 2.11 | 2.11 | -3.65% | 49,643 |
| Jun 30, 2026 | 2.09 | 2.27 | 2.02 | 2.19 | 2.19 | 5.29% | 94,774 |
| Jun 29, 2026 | 2.01 | 2.10 | 1.97 | 2.08 | 2.08 | 3.48% | 22,898 |
| Jun 26, 2026 | 2.00 | 2.10 | 1.98 | 2.01 | 2.01 | -0.50% | 24,048 |
| Jun 25, 2026 | 2.05 | 2.12 | 2.01 | 2.02 | 2.02 | -0.49% | 19,538 |
| Jun 24, 2026 | 2.15 | 2.18 | 1.98 | 2.03 | 2.03 | -7.73% | 25,902 |
| Jun 23, 2026 | 1.93 | 2.22 | 1.93 | 2.20 | 2.20 | 11.68% | 89,579 |
| Jun 22, 2026 | 1.98 | 2.03 | 1.95 | 1.97 | 1.97 | -0.51% | 21,348 |
| Jun 18, 2026 | 2.09 | 2.09 | 1.98 | 1.98 | 1.98 | - | 41,561 |
| Jun 17, 2026 | 2.07 | 2.09 | 1.93 | 1.98 | 1.98 | 1.02% | 29,057 |
| Jun 16, 2026 | 1.91 | 2.09 | 1.91 | 1.96 | 1.96 | -0.51% | 38,887 |
| Jun 15, 2026 | 1.97 | 2.09 | 1.94 | 1.97 | 1.97 | 0.51% | 39,240 |
| Jun 12, 2026 | 2.02 | 2.11 | 1.96 | 1.96 | 1.96 | -2.00% | 64,640 |
| Jun 11, 2026 | 1.90 | 2.07 | 1.90 | 2.00 | 2.00 | 3.63% | 27,336 |
| Jun 10, 2026 | 2.01 | 2.01 | 1.88 | 1.93 | 1.93 | -0.52% | 30,999 |
| Jun 9, 2026 | 2.03 | 2.06 | 1.87 | 1.94 | 1.94 | -2.51% | 40,285 |
| Jun 8, 2026 | 2.00 | 2.09 | 1.92 | 1.99 | 1.99 | 1.53% | 28,534 |
| Jun 5, 2026 | 2.06 | 2.14 | 1.89 | 1.96 | 1.96 | -7.11% | 64,784 |
| Jun 4, 2026 | 2.18 | 2.28 | 2.09 | 2.11 | 2.11 | -1.86% | 68,354 |
| Jun 3, 2026 | 2.45 | 2.45 | 2.15 | 2.15 | 2.15 | -8.51% | 101,898 |
| Jun 2, 2026 | 2.15 | 2.57 | 2.14 | 2.35 | 2.35 | 10.33% | 198,608 |
| Jun 1, 2026 | 1.89 | 2.19 | 1.85 | 2.13 | 2.13 | 12.70% | 98,741 |
| May 29, 2026 | 1.79 | 1.96 | 1.76 | 1.89 | 1.89 | 4.83% | 60,439 |
| May 28, 2026 | 1.75 | 1.91 | 1.75 | 1.80 | 1.80 | 3.03% | 83,943 |
| May 27, 2026 | 1.73 | 1.79 | 1.72 | 1.75 | 1.75 | -1.13% | 32,003 |
| May 26, 2026 | 1.71 | 1.81 | 1.63 | 1.77 | 1.77 | 9.94% | 70,525 |
| May 22, 2026 | 1.60 | 1.67 | 1.55 | 1.61 | 1.61 | 6.62% | 46,820 |
| May 21, 2026 | 1.44 | 1.60 | 1.42 | 1.51 | 1.51 | 6.34% | 120,047 |