Cardio Diagnostics Holdings, Inc. (CDIO) NASDAQ
2.04
+0(+0.00%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 1.98 | 2.04 | 2.04 | 2.08 | 1.95 | 40,144 |
| April 01, 2026 | 2 | 2.04 | 2.04 | 2.17 | 1.96 | 115,911 |
| March 31, 2026 | 1.75 | 1.95 | 1.95 | 1.99 | 1.74 | 71,630 |
| March 30, 2026 | 1.93 | 1.74 | 1.74 | 1.94 | 1.66 | 179,525 |
| March 27, 2026 | 1.86 | 1.97 | 1.97 | 1.99 | 1.85 | 84,037 |
| March 26, 2026 | 2 | 1.88 | 1.88 | 2.07 | 1.87 | 230,403 |
| March 25, 2026 | 2.11 | 2.07 | 2.07 | 2.23 | 1.97 | 372,278 |
| March 24, 2026 | 2.2 | 2.14 | 2.14 | 2.29 | 2.1 | 225,001 |
| March 23, 2026 | 2.41 | 2.25 | 2.25 | 2.47 | 2.21 | 168,148 |
| March 20, 2026 | 2.54 | 2.29 | 2.29 | 2.68 | 2.16 | 373,756 |
| March 19, 2026 | 2.25 | 2.46 | 2.46 | 2.75 | 2.21 | 614,538 |
| March 18, 2026 | 2.23 | 2.32 | 2.32 | 2.41 | 2.21 | 334,715 |
| March 17, 2026 | 2.76 | 2.25 | 2.25 | 2.76 | 2.23 | 329,698 |
| March 16, 2026 | 2.8 | 2.41 | 2.41 | 3.03 | 2.32 | 472,114 |
| March 13, 2026 | 4.4 | 2.8 | 2.8 | 4.4 | 2.56 | 1.11M |
| March 12, 2026 | 4.66 | 4.56 | 4.56 | 4.93 | 4.56 | 193,985 |
| March 11, 2026 | 4.89 | 4.76 | 4.76 | 4.98 | 4.5 | 375,930 |
| March 10, 2026 | 4.94 | 5.03 | 5.03 | 5.19 | 4.63 | 330,969 |
| March 09, 2026 | 5.17 | 4.86 | 4.86 | 5.22 | 4.34 | 569,150 |
| March 06, 2026 | 5.19 | 5.3 | 5.3 | 6.08 | 5 | 609,818 |
| March 05, 2026 | 5.1 | 5.37 | 5.37 | 5.75 | 4.85 | 628,858 |
| March 04, 2026 | 4.7 | 5.26 | 5.26 | 5.66 | 4.51 | 1.02M |
| March 03, 2026 | 4.88 | 4.74 | 4.74 | 5.95 | 4.3 | 1.32M |
| March 02, 2026 | 5.4 | 5.2 | 5.2 | 5.48 | 4.5 | 2.29M |
| February 27, 2026 | 6.33 | 6.55 | 6.55 | 7.91 | 5.75 | 19.01M |
| February 26, 2026 | 4.99 | 5.22 | 5.22 | 5.31 | 4.08 | 4.87M |
| February 25, 2026 | 3.46 | 5.31 | 5.31 | 5.5 | 3.43 | 15.85M |
| February 24, 2026 | 3.45 | 3.31 | 3.31 | 3.79 | 2.88 | 12.2M |
| February 23, 2026 | 2.87 | 3.01 | 3.01 | 3.2 | 2.75 | 3.33M |
| February 20, 2026 | 3.04 | 2.88 | 0 | 3.48 | 2.49 | 76.56M |
| February 19, 2026 | 2.64 | 2.24 | 0 | 2.69 | 2.07 | 22.41M |
| February 18, 2026 | 1.22 | 2.13 | 0 | 2.85 | 1.21 | 56.77M |
| February 17, 2026 | 1.29 | 1.19 | 0 | 1.29 | 1.18 | 44,410 |
| February 13, 2026 | 1.26 | 1.27 | 0 | 1.35 | 1.23 | 44,600 |
| February 12, 2026 | 1.36 | 1.29 | 0 | 1.37 | 1.2 | 68,500 |
| February 11, 2026 | 1.37 | 1.32 | 0 | 1.48 | 1.28 | 66,005 |
| February 10, 2026 | 1.33 | 1.37 | 0 | 1.51 | 1.24 | 82,100 |
| February 09, 2026 | 1.39 | 1.34 | 0 | 1.39 | 1.19 | 88,340 |
| February 06, 2026 | 1.05 | 1.29 | 0 | 1.39 | 0.97 | 345,000 |
| February 05, 2026 | 1.21 | 1.05 | 0 | 1.27 | 1.05 | 144,923 |
| February 04, 2026 | 1.39 | 1.22 | 0 | 1.39 | 1.2 | 75,100 |
| February 03, 2026 | 1.44 | 1.36 | 0 | 1.47 | 1.31 | 101,972 |
| February 02, 2026 | 1.52 | 1.45 | 0 | 1.54 | 1.43 | 82,843 |
| January 30, 2026 | 1.57 | 1.51 | 0 | 1.6 | 1.48 | 90,163 |
| January 29, 2026 | 1.73 | 1.6 | 0 | 1.76 | 1.53 | 206,000 |
| January 28, 2026 | 1.84 | 1.78 | 0 | 1.87 | 1.71 | 764,331 |
| January 27, 2026 | 1.81 | 1.84 | 0 | 1.86 | 1.72 | 50,019 |
| January 26, 2026 | 1.95 | 1.81 | 0 | 1.96 | 1.79 | 51,800 |
| January 23, 2026 | 1.98 | 1.94 | 0 | 2.03 | 1.91 | 79,456 |
| January 22, 2026 | 1.85 | 1.98 | 0 | 1.98 | 1.78 | 105,588 |
| January 21, 2026 | 1.78 | 1.84 | 0 | 1.87 | 1.65 | 126,400 |
| January 20, 2026 | 1.79 | 1.75 | 0 | 1.79 | 1.68 | 50,839 |
| January 16, 2026 | 1.75 | 1.81 | 0 | 1.87 | 1.71 | 85,621 |
| January 15, 2026 | 1.85 | 1.76 | 0 | 1.86 | 1.73 | 108,900 |
| January 14, 2026 | 1.77 | 1.82 | 0 | 1.85 | 1.64 | 177,600 |
| January 13, 2026 | 1.94 | 1.83 | 0 | 1.98 | 1.8 | 191,300 |
| January 12, 2026 | 1.98 | 1.94 | 0 | 2 | 1.74 | 341,004 |
| January 09, 2026 | 2.35 | 2.05 | 0 | 2.35 | 1.93 | 449,400 |
| January 08, 2026 | 2.63 | 2.4 | 0 | 2.66 | 2.24 | 645,635 |
| January 07, 2026 | 3.24 | 2.79 | 0 | 3.24 | 2.75 | 20.3M |
