Skip to main content
Cardio Diagnostics Holdings, Inc. (CDIO)
NASDAQ: CDIO · Real-Time Price · USD
2.010
-0.010 (-0.50%)
At close: Jun 26, 2026, 4:00 PM EDT
1.980
-0.030 (-1.49%)
After-hours: Jun 26, 2026, 7:52 PM EDT

CDIO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20262.002.101.982.012.01-0.50%23,788
Jun 25, 20262.052.122.012.022.02-0.49%19,507
Jun 24, 20262.152.181.982.032.03-7.73%25,893
Jun 23, 20261.932.221.932.202.2011.68%89,579
Jun 22, 20261.982.031.951.971.97-0.51%21,348
Jun 18, 20262.092.091.981.981.98-41,561
Jun 17, 20262.072.091.931.981.981.02%29,057
Jun 16, 20261.912.091.911.961.96-0.51%38,887
Jun 15, 20261.972.091.941.971.970.51%39,240
Jun 12, 20262.022.111.961.961.96-2.00%64,640
Jun 11, 20261.902.071.902.002.003.63%27,336
Jun 10, 20262.012.011.881.931.93-0.52%30,999
Jun 9, 20262.032.061.871.941.94-2.51%40,285
Jun 8, 20262.002.091.921.991.991.53%28,534
Jun 5, 20262.062.141.891.961.96-7.11%64,784
Jun 4, 20262.182.282.092.112.11-1.86%68,354
Jun 3, 20262.452.452.152.152.15-8.51%101,898
Jun 2, 20262.152.572.142.352.3510.33%198,608
Jun 1, 20261.892.191.852.132.1312.70%98,741
May 29, 20261.791.961.761.891.894.83%60,439
May 28, 20261.751.911.751.801.803.03%83,943
May 27, 20261.731.791.721.751.75-1.13%32,003
May 26, 20261.711.811.631.771.779.94%70,525
May 22, 20261.601.671.551.611.616.62%46,820
May 21, 20261.441.601.421.511.516.34%120,047
May 20, 20261.391.481.381.421.423.65%15,982
May 19, 20261.361.461.281.371.37-1.44%71,513
May 18, 20261.551.561.251.391.39-10.32%144,715
May 15, 20261.651.721.501.551.55-7.74%65,350
May 14, 20261.871.881.681.681.68-6.15%83,332
May 13, 20261.831.831.771.791.79-1.65%35,798
May 12, 20261.811.911.751.821.82-1.62%53,411
May 11, 20261.761.971.761.851.851.09%56,737
May 8, 20261.861.941.831.831.831.10%48,014
May 7, 20261.851.901.751.811.81-0.55%46,951
May 6, 20261.831.901.811.821.82-0.55%56,096
May 5, 20261.941.971.771.831.83-7.11%71,510
May 4, 20261.952.351.881.971.974.79%348,556
May 1, 20261.701.941.701.881.885.03%77,659
Apr 30, 20261.731.861.701.791.795.29%21,423
Apr 29, 20261.711.761.671.701.70-1.16%25,427
Apr 28, 20261.811.811.701.721.72-5.49%46,670
Apr 27, 20261.851.851.811.821.82-26,620
Apr 24, 20261.821.891.801.821.82-30,670
Apr 23, 20261.951.951.821.821.82-4.71%67,399
Apr 22, 20261.941.961.881.911.911.60%35,534
Apr 21, 20261.931.961.861.881.88-4.57%54,571
Apr 20, 20262.022.041.971.971.97-1.99%20,062
Apr 17, 20261.992.131.972.012.012.55%43,226
Apr 16, 20262.012.061.931.961.96-2.49%59,417
Apr 15, 20261.922.021.852.012.014.69%95,586
Apr 14, 20261.911.931.851.921.922.13%60,642
Apr 13, 20261.991.991.851.881.882.73%89,296
Apr 10, 20261.881.881.761.831.831.10%67,573
Apr 9, 20262.042.081.801.811.81-10.84%167,157
Apr 8, 20262.032.231.982.032.03-202,755
Apr 7, 20262.032.041.842.032.032.53%63,663
Apr 6, 20262.022.101.961.981.98-2.94%41,201
Apr 2, 20261.982.081.952.042.04-40,144
Apr 1, 20262.002.171.962.042.044.62%121,739
Mar 31, 20261.751.991.741.951.9512.07%76,969
Mar 30, 20261.931.941.661.741.74-11.45%180,874
Mar 27, 20261.861.991.851.971.974.52%86,363
Mar 26, 20262.002.071.871.881.88-9.18%232,618
Mar 25, 20262.112.231.972.072.07-3.27%374,884
Mar 24, 20262.202.292.102.142.14-4.89%239,694
Mar 23, 20262.412.472.212.252.25-1.75%171,425
Mar 20, 20262.542.682.162.292.29-6.91%375,179
Mar 19, 20262.252.752.212.462.466.03%617,973
Mar 18, 20262.232.412.212.322.323.11%336,957
Mar 17, 20262.762.762.232.252.25-6.64%332,118
Mar 16, 20262.803.032.322.412.41-13.93%473,811
Mar 13, 20264.404.402.562.802.80-38.60%1,134,653
Mar 12, 20264.664.934.564.564.56-4.20%196,932
Mar 11, 20264.894.984.504.764.76-4.61%381,108
Mar 10, 20264.945.194.634.994.992.67%332,084
Mar 9, 20265.175.224.344.864.86-8.30%578,142
Mar 6, 20265.196.085.005.305.30-1.30%609,818
Mar 5, 20265.105.754.855.375.372.09%628,858
Mar 4, 20264.705.674.515.265.2610.97%1,037,850
Mar 3, 20264.885.954.304.744.74-8.85%1,336,255
Mar 2, 20265.405.484.505.205.20-20.61%2,292,795
Feb 27, 20266.337.915.756.556.5525.48%19,014,912
Feb 26, 20264.995.314.085.225.22-1.69%4,872,093
Feb 25, 20263.465.503.435.315.3160.42%15,851,068
Feb 24, 20263.453.792.883.313.319.97%12,196,039
Feb 23, 20262.873.202.753.013.014.51%3,333,490
Feb 20, 20263.043.482.492.882.8828.57%76,561,969
Feb 19, 20262.642.692.072.242.245.16%22,411,793
Feb 18, 20261.222.851.212.132.1378.99%56,767,197
Feb 17, 20261.291.291.181.191.19-6.30%44,410
Feb 13, 20261.261.351.231.271.27-1.55%44,566
Feb 12, 20261.361.371.201.291.29-2.27%68,468
Feb 11, 20261.371.481.281.321.32-3.65%66,005
Feb 10, 20261.331.511.241.371.372.24%82,083
Feb 9, 20261.391.391.191.341.343.88%88,340
Feb 6, 20261.051.390.971.291.2922.86%344,973
Feb 5, 20261.211.271.051.051.05-13.93%144,923
Feb 4, 20261.391.391.201.221.22-10.29%75,096
Feb 3, 20261.441.471.311.361.36-6.21%101,972