Dark

CDIO
Cardio Diagnostics Holdings Inc. Common stock
stock NASDAQ

At Close

Aug 19, 2026 3:59:30 PM EDT

2.03USD+6.283%(+0.12)48,953

1.55Bid 2.36Ask 0.81Spread

Pre-market

Aug 18, 2026 9:18:30 AM EDT

2.05USD+7.330%(+0.14)0

After-hours

Aug 18, 2026 4:26:30 PM EDT

1.97USD+5.348%(+0.10)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-19	1.9000	2.0300	1.8800	2.0300	+6.283%	48,953	0.000%
2026-08-18	2.0000	2.0099	1.7673	1.9100	-4.020%	48,877	+6.283%
2026-08-17	2.0000	2.1000	1.9800	1.9900	-2.451%	39,562	+2.010%
2026-08-14	2.0000	2.1049	1.9800	2.0400	+1.493%	46,748	-0.490%
2026-08-13	2.3300	2.3400	2.0100	2.0100	-6.944%	184,385	+0.995%
2026-08-12	1.9799	2.2500	1.9300	2.1600	+18.033%	267,944	-6.019%
2026-08-11	1.7500	1.9600	1.5800	1.8300	+7.018%	55,497	+10.929%
2026-08-10	1.8100	1.8300	1.7100	1.7100	-4.469%	15,041	+18.713%
2026-08-07	1.5735	1.8000	1.5735	1.7900	+7.831%	6,433	+13.408%
2026-08-06	1.7400	1.7500	1.6600	1.6600	-5.143%	13,364	+22.289%
2026-08-05	1.7320	1.7900	1.7300	1.7500	+0.575%	25,418	+16.000%
2026-08-04	1.6700	1.7746	1.6000	1.7400	+6.098%	32,084	+16.667%
2026-08-03	1.5700	1.6900	1.5650	1.6400	+5.128%	25,759	+23.780%
2026-07-31	1.5796	1.6000	1.5400	1.5600	-0.637%	12,933	+30.128%
2026-07-30	1.5600	1.6100	1.5366	1.5700	-0.633%	26,682	+29.299%
2026-07-29	1.5500	1.6000	1.5100	1.5800	+1.282%	15,880	+28.481%
2026-07-28	1.6350	1.6350	1.5500	1.5600	-3.704%	22,939	+30.128%
2026-07-27	1.5400	1.7300	1.4400	1.6200	+4.516%	93,966	+25.309%
2026-07-24	1.6300	1.6450	1.5200	1.5500	-4.902%	1,237,966	+30.968%
2026-07-23	1.7150	1.7150	1.6000	1.6299	-2.982%	22,007	+24.548%
2026-07-22	1.7100	1.8000	1.6600	1.6800	+0.599%	24,354	+20.833%
2026-07-21	1.6800	1.7200	1.5497	1.6700	+2.454%	28,502	+21.557%
2026-07-20	1.7500	1.7500	1.6300	1.6300	-5.233%	23,956	+24.540%
2026-07-17	1.6500	1.7400	1.6500	1.7200	+1.775%	14,879	+18.023%
2026-07-16	1.6882	1.8000	1.6800	1.6900	-5.587%	15,892	+20.118%
2026-07-15	1.8388	1.8400	1.7550	1.7900	-0.556%	14,807	+13.408%
2026-07-14	1.7200	1.8300	1.7200	1.8000	+0.559%	17,635	+12.778%
2026-07-13	1.8000	1.8200	1.7500	1.7900	-2.186%	20,187	+13.408%
2026-07-10	1.9000	1.9050	1.8100	1.8300	-1.081%	18,426	+10.929%
2026-07-09	1.9500	2.0000	1.8000	1.8500	-3.646%	33,142	+9.730%
2026-07-08	1.9584	1.9700	1.8500	1.9200	+0.524%	40,069	+5.729%
2026-07-07	2.0000	2.0800	1.8800	1.9100	-4.020%	25,011	+6.283%
2026-07-06	1.9900	2.0800	1.9400	1.9900	0.000%	29,120	+2.010%
2026-07-02	2.1200	2.1250	1.9300	1.9900	-5.687%	52,323	+2.010%
2026-07-01	2.1200	2.2700	2.0200	2.1100	-3.653%	49,644	-3.791%
2026-06-30	2.0900	2.2650	2.0226	2.1900	+5.288%	94,775	-7.306%
2026-06-29	2.0100	2.1000	1.9700	2.0800	+3.483%	22,898	-2.404%
2026-06-26	2.0000	2.1000	1.9800	2.0100	-0.495%	24,048	+0.995%
2026-06-25	2.0500	2.1227	2.0050	2.0200	-0.493%	19,539	+0.495%
2026-06-24	2.1500	2.1800	1.9808	2.0300	-7.727%	25,903	0.000%
2026-06-23	1.9300	2.2199	1.9300	2.2000	+11.675%	89,579	-7.727%
2026-06-22	1.9800	2.0300	1.9518	1.9700	-0.505%	21,348	+3.046%
2026-06-18	2.0900	2.0900	1.9800	1.9800	0.000%	41,562	+2.525%
2026-06-17	2.0700	2.0900	1.9300	1.9800	+1.020%	29,057	+2.525%
2026-06-16	1.9100	2.0900	1.9100	1.9600	-0.508%	38,887	+3.571%
2026-06-15	1.9700	2.0850	1.9400	1.9700	+0.510%	39,241	+3.046%
2026-06-12	2.0200	2.1100	1.9600	1.9600	-2.000%	64,640	+3.571%
2026-06-11	1.9000	2.0700	1.9000	2.0000	+3.627%	27,337	+1.500%
2026-06-10	2.0100	2.0100	1.8800	1.9300	-0.515%	30,999	+5.181%
2026-06-09	2.0300	2.0599	1.8648	1.9400	-2.513%	40,285	+4.639%
2026-06-08	2.0000	2.0852	1.9238	1.9900	+1.531%	28,534	+2.010%
2026-06-05	2.0601	2.1400	1.8900	1.9600	-7.109%	64,785	+3.571%
2026-06-04	2.1800	2.2837	2.0901	2.1100	-1.860%	68,355	-3.791%
2026-06-03	2.4500	2.4500	2.1500	2.1500	-8.511%	101,898	-5.581%
2026-06-02	2.1500	2.5700	2.1400	2.3500	+10.329%	198,608	-13.617%
2026-06-01	1.8900	2.1900	1.8500	2.1300	+12.698%	98,741	-4.695%
2026-05-29	1.7900	1.9600	1.7600	1.8900	+4.825%	60,439	+7.407%
2026-05-28	1.7500	1.9050	1.7500	1.8030	+3.029%	83,943	+12.590%
2026-05-27	1.7300	1.7902	1.7209	1.7500	-1.130%	32,004	+16.000%
2026-05-26	1.7100	1.8100	1.6300	1.7700	+9.938%	70,526	+14.689%
2026-05-22	1.6000	1.6700	1.5500	1.6100	+6.623%	46,821	+26.087%
2026-05-21	1.4400	1.6000	1.4150	1.5100	+6.338%	120,035	+34.437%
2026-05-20	1.3900	1.4800	1.3800	1.4200	+3.650%	15,983	+42.958%
2026-05-19	1.3600	1.4600	1.2800	1.3700	-1.439%	71,514	+48.175%
2026-05-18	1.5500	1.5600	1.2501	1.3900	-10.323%	144,716	+46.043%
2026-05-15	1.6500	1.7200	1.5000	1.5500	-7.738%	65,351	+30.968%
2026-05-14	1.8700	1.8783	1.6800	1.6800	-6.145%	83,333	+20.833%
2026-05-13	1.8300	1.8300	1.7701	1.7900	-1.648%	35,799	+13.408%
2026-05-12	1.8100	1.9100	1.7500	1.8200	-1.622%	53,412	+11.538%
2026-05-11	1.7600	1.9700	1.7600	1.8500	+1.093%	56,738	+9.730%
2026-05-08	1.8555	1.9400	1.8300	1.8300	+1.105%	48,015	+10.929%
2026-05-07	1.8500	1.9000	1.7512	1.8100	-0.549%	46,951	+12.155%
2026-05-06	1.8300	1.9000	1.8100	1.8200	-0.546%	56,097	+11.538%
2026-05-05	1.9400	1.9700	1.7701	1.8300	-7.107%	71,511	+10.929%
2026-05-04	1.9500	2.3500	1.8800	1.9700	+4.787%	348,557	+3.046%
2026-05-01	1.7000	1.9400	1.7000	1.8800	+5.028%	77,660	+7.979%
2026-04-30	1.7300	1.8600	1.7000	1.7900	+5.294%	21,424	+13.408%
2026-04-29	1.7100	1.7599	1.6700	1.7000	-1.163%	25,420	+19.412%
2026-04-28	1.8100	1.8100	1.7000	1.7200	-5.495%	46,671	+18.023%
2026-04-27	1.8500	1.8500	1.8100	1.8200	0.000%	26,399	+11.538%
2026-04-24	1.8200	1.8900	1.8000	1.8200	0.000%	30,671	+11.538%
2026-04-23	1.9500	1.9500	1.8200	1.8200	-4.712%	67,399	+11.538%
2026-04-22	1.9411	1.9600	1.8800	1.9100	+1.596%	35,534	+6.283%
2026-04-21	1.9300	1.9612	1.8600	1.8800	-4.569%	54,572	+7.979%
2026-04-20	2.0200	2.0399	1.9700	1.9700	-1.990%	20,062	+3.046%
2026-04-17	1.9900	2.1300	1.9700	2.0100	+2.551%	43,227	+0.995%
2026-04-16	2.0100	2.0634	1.9250	1.9600	-2.488%	59,417	+3.571%
2026-04-15	1.9200	2.0200	1.8500	2.0100	+4.687%	95,587	+0.995%
2026-04-14	1.9100	1.9300	1.8500	1.9200	+2.128%	60,642	+5.729%
2026-04-13	1.9900	1.9900	1.8500	1.8800	+2.732%	89,297	+7.979%
2026-04-10	1.8800	1.8800	1.7600	1.8300	+1.105%	67,573	+10.929%
2026-04-09	2.0400	2.0750	1.8000	1.8100	-10.837%	167,158	+12.155%
2026-04-08	2.0300	2.2299	1.9800	2.0300	0.000%	202,755	0.000%
2026-04-07	2.0300	2.0400	1.8400	2.0300	+2.525%	63,664	0.000%
2026-04-06	2.0200	2.1000	1.9600	1.9800	-2.941%	41,201	+2.525%
2026-04-02	1.9800	2.0800	1.9500	2.0400	0.000%	40,144	-0.490%
2026-04-01	2.0000	2.1700	1.9600	2.0400	+4.615%	121,739	-0.490%
2026-03-31	1.7500	1.9899	1.7400	1.9500	+12.069%	76,970	+4.103%
2026-03-30	1.9300	1.9400	1.6600	1.7400	-11.450%	180,874	+16.667%
2026-03-27	1.8600	1.9900	1.8500	1.9650	+4.521%	86,364	+3.308%
2026-03-26	2.0000	2.0692	1.8650	1.8800	-9.179%	232,618	+7.979%
2026-03-25	2.1100	2.2300	1.9700	2.0700	-3.271%	374,885	-1.932%
2026-03-24	2.2000	2.2900	2.1000	2.1400	-4.889%	239,694	-5.140%
2026-03-23	2.4100	2.4700	2.2110	2.2500	-1.747%	171,425	-9.778%
2026-03-20	2.5400	2.6799	2.1553	2.2900	-6.911%	375,179	-11.354%
2026-03-19	2.2500	2.7501	2.2099	2.4600	+6.034%	617,973	-17.480%
2026-03-18	2.2300	2.4100	2.2100	2.3200	+3.111%	336,957	-12.500%
2026-03-17	2.7600	2.7600	2.2300	2.2500	-6.639%	332,119	-9.778%
2026-03-16	2.8000	3.0250	2.3200	2.4100	-13.929%	473,811	-15.768%
2026-03-13	4.4000	4.4000	2.5600	2.8000	-38.596%	1,134,653	-27.500%
2026-03-12	4.6600	4.9300	4.5600	4.5600	-4.202%	196,932	-55.482%
2026-03-11	4.8900	4.9800	4.5000	4.7600	-4.609%	381,109	-57.353%
2026-03-10	4.9400	5.1900	4.6300	4.9900	+2.675%	332,085	-59.319%
2026-03-09	5.1700	5.2200	4.3400	4.8600	-8.302%	578,142	-58.230%
2026-03-06	5.1900	6.0775	5.0000	5.3000	-1.304%	609,818	-61.698%
2026-03-05	5.1000	5.7500	4.8500	5.3700	+2.091%	628,859	-62.197%
2026-03-04	4.7000	5.6700	4.5100	5.2600	+10.970%	1,037,851	-61.407%
2026-03-03	4.8800	5.9500	4.3000	4.7400	-8.846%	1,336,256	-57.173%
2026-03-02	5.3950	5.4799	4.5000	5.2000	-20.611%	2,292,665	-60.962%
2026-02-27	6.3250	7.9100	5.7450	6.5500	+25.479%	19,012,019	-69.008%
2026-02-26	4.9900	5.3100	4.0800	5.2200	-1.695%	4,871,473	-61.111%
2026-02-25	3.4600	5.4999	3.4300	5.3100	+60.423%	15,850,538	-61.770%
2026-02-24	3.4500	3.7900	2.8800	3.3100	+9.967%	12,196,039	-38.671%
2026-02-23	2.8700	3.2000	2.7500	3.0100	+4.514%	3,333,490	-32.558%
2026-02-20	3.0400	3.4800	2.4900	2.8800	+28.571%	76,561,969	-29.514%
2026-02-19	2.6400	2.6900	2.0701	2.2400	+5.164%	22,408,005	-9.375%
2026-02-18	1.2200	2.8500	1.2120	2.1300	+78.992%	56,765,280	-4.695%
2026-02-17	1.2900	1.2900	1.1800	1.1900	-6.299%	44,410	+70.588%
2026-02-13	1.2600	1.3500	1.2305	1.2700	-1.550%	44,566	+59.843%
2026-02-12	1.3600	1.3726	1.2000	1.2900	-2.273%	68,468	+57.364%
2026-02-11	1.3700	1.4801	1.2800	1.3200	-3.650%	66,005	+53.788%
2026-02-10	1.3300	1.5100	1.2400	1.3700	+2.239%	82,083	+48.175%
2026-02-09	1.3900	1.3900	1.1900	1.3400	+3.876%	88,340	+51.493%
2026-02-06	1.0500	1.3900	0.9700	1.2900	+22.857%	344,973	+57.364%
2026-02-05	1.2100	1.2695	1.0500	1.0500	-13.934%	144,923	+93.333%
2026-02-04	1.3900	1.3900	1.2000	1.2200	-10.294%	75,096	+66.393%
2026-02-03	1.4400	1.4700	1.3100	1.3600	-6.207%	101,972	+49.265%
2026-02-02	1.5200	1.5400	1.4300	1.4500	-3.974%	82,843	+40.000%
2026-01-30	1.5700	1.5994	1.4801	1.5100	-5.625%	90,163	+34.437%
2026-01-29	1.7300	1.7600	1.5315	1.6000	-10.112%	205,978	+26.875%
2026-01-28	1.8400	1.8700	1.7100	1.7800	-3.261%	764,331	+14.045%
2026-01-27	1.8100	1.8600	1.7207	1.8400	+1.657%	50,019	+10.326%
2026-01-26	1.9500	1.9627	1.7900	1.8100	-6.701%	51,787	+12.155%
2026-01-23	1.9800	2.0250	1.9100	1.9400	-2.020%	79,456	+4.639%
2026-01-22	1.8500	1.9800	1.7800	1.9800	+7.609%	105,588	+2.525%
2026-01-21	1.7800	1.8699	1.6507	1.8400	+5.143%	126,372	+10.326%
2026-01-20	1.7900	1.7900	1.6800	1.7500	-3.315%	50,839	+16.000%
2026-01-16	1.7500	1.8700	1.7100	1.8100	+2.841%	85,621	+12.155%
2026-01-15	1.8500	1.8550	1.7300	1.7600	-3.297%	108,855	+15.341%
2026-01-14	1.7700	1.8500	1.6400	1.8200	-0.546%	177,600	+11.538%
2026-01-13	1.9400	1.9806	1.8000	1.8300	-5.670%	191,194	+10.929%
2026-01-12	1.9800	2.0000	1.7400	1.9400	-5.366%	341,004	+4.639%
2026-01-09	2.3500	2.3500	1.9300	2.0500	-14.583%	447,451	-0.976%
2026-01-08	2.6300	2.6600	2.2374	2.4000	-13.978%	645,635	-15.417%
2026-01-07	3.2400	3.2400	2.7500	2.7900	-5.584%	20,300,571	-27.240%
2026-01-06	3.1900	3.1900	2.7760	2.9550	-0.839%	18,723	-31.303%
2026-01-05	2.8500	3.0450	2.8500	2.9800	+4.930%	22,934	-31.879%
2026-01-02	2.7900	2.8629	2.7400	2.8400	+4.797%	11,068	-28.521%
2025-12-31	3.0700	3.0700	2.6412	2.7100	-14.780%	54,127	-25.092%
2025-12-30	3.1800	3.1900	2.8100	3.1800	+1.274%	40,527	-36.164%
2025-12-29	3.2100	3.4300	3.0100	3.1400	-5.706%	34,898	-35.350%
2025-12-26	3.5100	3.5100	3.2600	3.3300	-2.632%	8,138	-39.039%
2025-12-24	3.3000	3.5300	3.2350	3.4200	+1.786%	10,331	-40.643%
2025-12-23	3.4500	3.4800	3.3200	3.3600	-4.000%	16,218	-39.583%
2025-12-22	3.2500	3.7001	3.1500	3.5000	+8.359%	117,410	-42.000%
2025-12-19	2.9295	3.2300	2.9295	3.2300	+14.539%	24,593	-37.152%
2025-12-18	2.8200	3.0116	2.8100	2.8200	0.000%	13,920	-28.014%
2025-12-17	3.1300	3.2616	2.8001	2.8200	-8.885%	15,236	-28.014%
2025-12-16	3.1100	3.2349	2.9700	3.0950	+0.487%	16,411	-34.410%
2025-12-15	3.6200	3.6200	3.0800	3.0800	-12.500%	26,144	-34.091%
2025-12-12	3.7675	3.7675	3.3400	3.5200	-4.865%	26,269	-42.330%
2025-12-11	3.8400	3.9100	3.6900	3.7000	-1.857%	7,436	-45.135%
2025-12-10	3.7600	3.9000	3.6000	3.7700	-2.078%	18,883	-46.154%
2025-12-09	3.5400	4.2800	3.5400	3.8500	+7.542%	63,900	-47.273%
2025-12-08	3.8100	4.1794	3.2800	3.5800	-1.918%	37,621	-43.296%
2025-12-05	3.0300	3.6500	3.0300	3.6500	+20.066%	36,711	-44.384%
2025-12-04	2.9245	3.1000	2.9050	3.0400	+5.556%	6,506	-33.224%
2025-12-03	3.1300	3.1300	2.8500	2.8800	-0.690%	21,644	-29.514%
2025-12-02	3.0500	3.0500	2.9000	2.9000	+0.346%	5,841	-30.000%
2025-12-01	2.8700	2.9799	2.8700	2.8900	+0.347%	6,164	-29.758%
2025-11-28	3.0643	3.0643	2.8400	2.8800	-2.041%	9,418	-29.514%
2025-11-26	2.9400	3.2200	2.9400	2.9400	+0.341%	24,735	-30.952%
2025-11-25	3.1700	3.1700	2.8598	2.9300	-7.862%	18,581	-30.717%
2025-11-24	2.5200	3.2850	2.5200	3.1800	+23.218%	57,043	-36.164%
2025-11-21	2.4700	2.6300	2.4601	2.5808	+4.065%	14,486	-21.342%
2025-11-20	2.5800	2.8000	2.4800	2.4800	-3.125%	41,004	-18.145%
2025-11-19	2.8980	2.8980	2.4237	2.5600	-6.227%	79,839	-20.703%
2025-11-18	2.9900	3.1519	2.6800	2.7300	-8.696%	50,641	-25.641%
2025-11-17	3.4100	3.5040	2.9300	2.9900	-12.317%	72,707	-32.107%
2025-11-14	3.4500	3.4970	3.3000	3.4100	+0.294%	21,503	-40.469%
2025-11-13	3.6899	3.8900	3.4000	3.4000	-9.091%	18,099	-40.294%
2025-11-12	3.8700	3.9800	3.7400	3.7400	-1.837%	6,903	-45.722%
2025-11-11	3.8500	3.8500	3.7001	3.8100	-1.295%	6,047	-46.719%
2025-11-10	3.8800	3.9900	3.8010	3.8600	0.000%	15,635	-47.409%
2025-11-07	3.6800	3.8600	3.5800	3.8600	+3.763%	11,625	-47.409%
2025-11-06	4.0226	4.0226	3.7000	3.7200	-4.859%	16,456	-45.430%
2025-11-05	3.6200	4.0900	3.6200	3.9100	+8.011%	116,940	-48.082%
2025-11-04	3.8400	3.9200	3.6200	3.6200	-9.045%	27,166	-43.923%
2025-11-03	4.1000	4.1400	3.9500	3.9800	-1.485%	12,024	-48.995%
2025-10-31	4.2000	4.3011	4.0400	4.0400	-3.580%	42,240	-49.752%
2025-10-30	4.0500	4.2000	4.0001	4.1900	+2.098%	18,080	-51.551%
2025-10-29	4.2500	4.5400	4.1039	4.1039	-3.210%	15,873	-50.535%
2025-10-28	3.9100	4.4900	3.8601	4.2400	+8.440%	76,210	-52.123%
2025-10-27	4.1600	4.1730	3.8500	3.9100	-3.457%	45,723	-48.082%
2025-10-24	4.0200	4.2199	3.9850	4.0500	+2.273%	17,045	-49.877%
2025-10-23	4.1500	4.2800	3.9300	3.9600	-4.232%	75,248	-48.737%
2025-10-22	4.2300	4.3182	4.0282	4.1350	-4.833%	26,796	-50.907%
2025-10-21	4.5600	4.5600	4.3300	4.3450	-3.229%	47,552	-53.280%
2025-10-20	4.3700	4.6300	4.1500	4.4900	+4.784%	32,266	-54.788%
2025-10-17	4.3850	4.3850	4.2300	4.2850	-1.039%	23,755	-52.625%
2025-10-16	4.5500	4.6000	4.2600	4.3300	-4.097%	28,763	-53.118%
2025-10-15	4.4900	4.6600	4.2101	4.5150	+0.557%	62,155	-55.039%
2025-10-14	4.3000	4.5200	4.0300	4.4900	+1.240%	34,560	-54.788%
2025-10-13	4.1900	4.4350	4.1900	4.4350	+6.867%	28,651	-54.228%
2025-10-10	4.4800	4.6100	4.1000	4.1500	-8.791%	35,782	-51.084%
2025-10-09	4.5000	4.6800	4.4250	4.5500	+0.181%	35,143	-55.385%
2025-10-08	4.4100	4.5899	4.2000	4.5418	+3.931%	66,926	-55.304%
2025-10-07	4.4900	4.5000	4.1600	4.3700	-0.569%	39,820	-53.547%
2025-10-06	4.5000	4.6300	4.3100	4.3950	-3.407%	22,478	-53.811%
2025-10-03	4.3200	4.6250	4.3100	4.5500	+7.059%	66,412	-55.385%
2025-10-02	4.2495	4.8500	4.2300	4.2500	-0.235%	181,409	-52.235%
2025-10-01	4.0900	4.2906	3.8772	4.2600	+6.234%	42,554	-52.347%
2025-09-30	4.0273	4.0800	3.8101	4.0100	+0.250%	32,414	-49.377%
2025-09-29	4.0300	4.2600	3.9850	4.0000	-1.720%	36,654	-49.250%
2025-09-26	4.0000	4.2500	4.0000	4.0700	+0.246%	9,559	-50.123%
2025-09-25	4.2007	4.3700	4.0600	4.0600	-4.918%	38,707	-50.000%
2025-09-24	4.6100	4.6100	4.1000	4.2700	+2.644%	56,676	-52.459%
2025-09-23	3.9000	4.5000	3.9000	4.1600	+6.394%	83,710	-51.202%
2025-09-22	3.9900	4.0100	3.7750	3.9100	-2.005%	23,786	-48.082%
2025-09-19	3.9982	4.0950	3.9010	3.9900	+3.101%	18,784	-49.123%
2025-09-18	3.8100	3.8800	3.8100	3.8700	+0.259%	6,163	-47.545%
2025-09-17	3.8900	3.9500	3.8400	3.8600	-0.720%	11,215	-47.409%
2025-09-16	3.7886	3.9000	3.6500	3.8880	+3.680%	33,564	-47.788%
2025-09-15	3.7000	3.8350	3.7000	3.7500	-1.055%	8,143	-45.867%
2025-09-12	3.8400	3.8600	3.7900	3.7900	-0.884%	15,439	-46.438%
2025-09-11	3.8340	3.9500	3.8200	3.8238	+1.751%	14,605	-46.911%
2025-09-10	3.8100	3.9600	3.7550	3.7580	-4.861%	7,479	-45.982%
2025-09-09	3.5800	3.9800	3.5800	3.9500	+8.815%	52,429	-48.608%
2025-09-08	3.7050	3.8387	3.6200	3.6300	-2.156%	29,985	-44.077%
2025-09-05	3.6800	3.8951	3.6200	3.7100	+0.597%	29,406	-45.283%
2025-09-04	3.9900	3.9900	3.6300	3.6880	-5.190%	36,851	-44.957%
2025-09-03	3.7900	3.9480	3.6150	3.8899	-0.003%	10,568	-47.814%
2025-09-02	3.8900	4.0000	3.6868	3.8900	+2.100%	17,353	-47.815%
2025-08-29	3.7500	3.8100	3.6700	3.8100	+0.528%	6,844	-46.719%
2025-08-28	3.7400	3.8600	3.6474	3.7900	+1.202%	15,581	-46.438%
2025-08-27	3.6700	3.8400	3.6629	3.7450	+2.044%	7,350	-45.794%
2025-08-26	3.5000	3.6900	3.4607	3.6700	+4.558%	27,070	-44.687%
2025-08-25	3.5500	3.7700	3.5100	3.5100	-4.620%	25,404	-42.165%
2025-08-22	3.6200	3.7400	3.6100	3.6800	+1.099%	19,903	-44.837%
2025-08-21	3.5500	3.6900	3.4660	3.6400	+4.000%	4,513	-44.231%
2025-08-20	3.5100	3.6191	3.2500	3.5000	-4.632%	29,645	-42.000%
2025-08-19	3.7000	3.7000	3.5200	3.6700	-1.344%	17,671	-44.687%
2025-08-18	3.6100	4.0000	3.4900	3.7200	+2.479%	58,950	-45.430%
2025-08-15	4.0000	4.0000	3.6100	3.6300	-9.769%	33,086	-44.077%
2025-08-14	3.8600	4.0500	3.7400	4.0230	+5.314%	33,336	-49.540%
2025-08-13	3.7900	3.8500	3.5774	3.8200	+2.139%	48,828	-46.859%
2025-08-12	3.6200	3.8800	3.5900	3.7400	+7.471%	56,344	-45.722%
2025-08-11	3.5600	3.6500	3.4500	3.4800	+0.870%	41,421	-41.667%
2025-08-08	3.8600	3.9256	3.3700	3.4500	-10.853%	72,559	-41.159%
2025-08-07	3.8600	4.1200	3.7200	3.8700	-1.777%	27,562	-47.545%
2025-08-06	4.0000	4.0500	3.8200	3.9400	-1.005%	56,384	-48.477%
2025-08-05	3.9800	4.0900	3.8100	3.9800	-0.375%	49,197	-48.995%
2025-08-04	3.8900	4.1000	3.8200	3.9950	+2.964%	49,040	-49.186%
2025-08-01	4.0000	4.0000	3.6550	3.8800	-6.280%	44,398	-47.680%
2025-07-31	4.2300	4.4211	4.0600	4.1400	+1.970%	29,949	-50.966%
2025-07-30	4.0000	4.2600	3.9092	4.0600	+4.910%	31,932	-50.000%
2025-07-29	4.1300	4.1400	3.8200	3.8700	-8.076%	27,028	-47.545%
2025-07-28	4.7179	4.7179	4.1300	4.2100	-4.041%	23,979	-51.781%
2025-07-25	4.5550	4.5912	4.3150	4.3873	-4.207%	15,812	-53.730%
2025-07-24	4.5000	4.7300	4.4600	4.5800	+3.855%	44,363	-55.677%
2025-07-23	4.5900	4.6279	4.3200	4.4100	-1.342%	22,993	-53.968%
2025-07-22	4.3400	4.6500	4.2122	4.4700	+2.288%	84,392	-54.586%
2025-07-21	4.2900	4.6300	4.1800	4.3700	+1.628%	45,977	-53.547%
2025-07-18	4.6100	4.7180	4.1100	4.3000	-6.926%	47,193	-52.791%
2025-07-17	4.5400	4.7102	4.5400	4.6200	+0.435%	18,367	-56.061%
2025-07-16	4.5800	4.6000	4.4600	4.6000	+3.178%	19,942	-55.870%
2025-07-15	4.5000	4.6650	4.3800	4.4583	+0.867%	77,039	-54.467%
2025-07-14	4.2500	4.4600	4.1500	4.4200	+6.506%	51,031	-54.072%
2025-07-11	4.3000	4.3000	4.0250	4.1500	-3.263%	9,624	-51.084%
2025-07-10	4.0080	4.3299	3.9576	4.2900	+10.220%	53,964	-52.681%
2025-07-09	4.0900	4.1400	3.8922	3.8922	-2.695%	27,735	-47.844%
2025-07-08	3.8500	4.1800	3.7500	4.0000	+5.541%	80,679	-49.250%
2025-07-07	3.7800	3.8500	3.4300	3.7900	-0.263%	24,960	-46.438%
2025-07-03	3.7000	3.9000	3.7000	3.8000	+3.261%	29,275	-46.579%
2025-07-02	3.6200	3.7300	3.5409	3.6800	+1.939%	16,371	-44.837%
2025-07-01	3.7000	3.7100	3.4900	3.6100	+0.278%	22,628	-43.767%
2025-06-30	3.6100	3.6139	3.4500	3.6000	-0.277%	22,480	-43.611%
2025-06-27	3.3000	3.8100	3.3000	3.6100	+9.394%	104,580	-43.767%
2025-06-26	3.2700	3.3700	3.2200	3.3000	+0.610%	40,953	-38.485%
2025-06-25	3.4397	3.5000	3.2200	3.2800	-6.286%	66,319	-38.110%
2025-06-24	3.6800	3.6800	3.4400	3.5000	-5.405%	52,997	-42.000%
2025-06-23	3.6700	3.7300	3.6200	3.7000	-0.270%	17,060	-45.135%
2025-06-20	3.8900	3.8900	3.6900	3.7100	-4.627%	25,379	-45.283%
2025-06-18	3.7100	3.8900	3.7100	3.8900	+4.570%	29,842	-47.815%
2025-06-17	3.9400	4.0000	3.6500	3.7200	-5.823%	20,166	-45.430%
2025-06-16	4.1300	4.1750	3.8400	3.9500	-2.709%	40,922	-48.608%
2025-06-13	3.7700	4.0600	3.7700	4.0600	+2.785%	62,146	-50.000%
2025-06-12	4.1447	4.2100	3.7500	3.9500	-6.619%	91,949	-48.608%
2025-06-11	4.5700	4.5700	4.0900	4.2300	-6.623%	55,159	-52.009%
2025-06-10	4.7500	5.0000	4.5001	4.5300	-6.405%	124,140	-55.188%
2025-06-09	4.7600	4.9400	4.6401	4.8400	+1.574%	34,850	-58.058%
2025-06-06	4.5100	4.8252	4.4200	4.7650	+5.420%	50,502	-57.398%
2025-06-05	5.1000	5.2000	4.4510	4.5200	-9.419%	50,821	-55.088%
2025-06-04	4.5000	5.0300	4.3200	4.9900	+13.409%	190,219	-59.319%
2025-06-03	4.3700	4.4299	4.2411	4.4000	+3.529%	30,352	-53.864%
2025-06-02	4.0200	4.3089	4.0200	4.2500	+6.516%	38,962	-52.235%
2025-05-30	4.1500	4.1987	3.8800	3.9900	-5.226%	28,875	-49.123%
2025-05-29	4.3300	4.4200	4.0500	4.2100	-2.320%	40,894	-51.781%
2025-05-28	4.2800	4.3892	4.1900	4.3100	+1.412%	11,596	-52.900%
2025-05-27	3.9300	4.3500	3.9000	4.2500	+7.595%	60,542	-52.235%
2025-05-23	4.2000	4.2900	3.8400	3.9500	-6.840%	68,563	-48.608%
2025-05-22	4.3100	4.5300	4.1000	4.2400	-2.079%	41,540	-52.123%
2025-05-21	4.8500	4.8800	4.2100	4.3300	-9.034%	58,300	-53.118%
2025-05-20	4.4700	4.9300	4.1700	4.7600	+7.692%	199,728	-57.353%
2025-05-19	3.8300	4.5147	3.8300	4.4200	+15.104%	171,073	-54.072%
2025-05-16	3.5600	4.1000	3.4000	3.8400	-4.000%	135,761	-47.135%
2025-05-15	4.5000	4.5000	3.7955	4.0000	-11.700%	148,103	-49.250%
2025-05-14	5.0700	5.7000	3.9301	4.5300	-15.327%	397,616	-55.188%
2025-05-13	4.7400	5.3781	4.6500	5.3500	+13.371%	110,582	-62.056%
2025-05-12	5.6115	5.9700	4.5000	4.7190	-15.019%	143,467	-56.982%
2025-05-09	6.3900	6.4920	5.4000	5.5530	-12.853%	77,580	-63.443%
2025-05-08	5.9880	7.3800	5.4960	6.3720	-47.072%	290,111	-68.142%
2025-05-07	12.6300	13.3440	11.7030	12.0390	-6.129%	19,110	-83.138%
2025-05-06	14.1000	14.2650	12.6000	12.8250	-9.120%	17,362	-84.172%
2025-05-05	12.9000	14.4600	12.5505	14.1120	+10.061%	21,827	-85.615%
2025-05-02	12.5100	13.2300	11.6100	12.8220	+7.685%	20,621	-84.168%
2025-05-01	12.7440	13.0500	11.6580	11.9070	-6.568%	25,745	-82.951%
2025-04-30	13.2960	13.6230	12.3930	12.7440	-6.760%	18,220	-84.071%
2025-04-29	13.0740	13.9500	12.7200	13.6680	+1.087%	15,927	-85.148%
2025-04-28	15.0000	15.0000	12.0570	13.5210	-6.880%	33,996	-84.986%
2025-04-25	16.5000	16.7910	13.7250	14.5200	-6.905%	51,538	-86.019%
2025-04-24	14.0940	17.3880	13.8030	15.5970	+13.689%	81,183	-86.985%
2025-04-23	13.2000	14.0940	12.5730	13.7190	+10.459%	26,302	-85.203%
2025-04-22	11.6100	12.5730	11.1270	12.4200	+11.892%	20,317	-83.655%
2025-04-21	11.4900	11.8710	10.9500	11.1000	-5.104%	8,590	-81.712%
2025-04-17	11.4000	11.7000	10.8630	11.6970	+4.223%	7,820	-82.645%
2025-04-16	12.8370	12.8370	10.8090	11.2230	-6.194%	20,036	-81.912%
2025-04-15	11.3040	12.3000	10.8090	11.9640	+2.651%	14,647	-83.032%
2025-04-14	12.0180	12.3000	10.8300	11.6550	-4.074%	15,134	-82.583%
2025-04-11	10.5900	12.3690	10.0770	12.1500	+17.323%	23,878	-83.292%
2025-04-10	10.6500	11.0640	9.6000	10.3560	-1.032%	15,809	-80.398%
2025-04-09	9.3150	10.7580	9.3120	10.4640	+10.275%	26,767	-80.600%
2025-04-08	9.7500	10.4610	8.8860	9.4890	-3.331%	23,087	-78.607%
2025-04-07	8.4000	10.3440	8.4000	9.8160	+7.103%	23,793	-79.319%
2025-04-04	9.6000	10.5600	8.4000	9.1650	-7.312%	45,140	-77.851%
2025-04-03	10.0380	10.2000	9.3900	9.8880	-4.436%	23,599	-79.470%
2025-04-02	10.5300	10.9680	9.8280	10.3470	-4.194%	25,903	-80.381%
2025-04-01	10.5660	11.9280	9.9000	10.8000	+9.091%	30,840	-81.204%
2025-03-31	10.8000	11.0370	9.0000	9.9000	-13.112%	65,966	-79.495%
2025-03-28	12.2070	12.2100	10.5000	11.3940	-8.083%	50,531	-82.184%
2025-03-27	13.2600	13.2600	12.0000	12.3960	-3.368%	26,792	-83.624%
2025-03-26	12.9930	13.7700	12.6720	12.8280	-1.270%	15,703	-84.175%
2025-03-25	12.6000	13.4670	12.5100	12.9930	+0.231%	19,148	-84.376%
2025-03-24	13.5000	14.1000	12.6390	12.9630	-3.978%	28,132	-84.340%
2025-03-21	13.4400	13.5000	12.1770	13.5000	+2.273%	22,845	-84.963%
2025-03-20	13.9500	14.1000	13.0650	13.2000	-4.968%	10,615	-84.621%
2025-03-19	13.3200	14.1930	12.7650	13.8900	+5.950%	13,166	-85.385%
2025-03-18	13.8810	14.1330	12.4950	13.1100	-5.575%	18,362	-84.516%
2025-03-17	12.5400	14.1000	12.3000	13.8840	+9.074%	32,128	-85.379%
2025-03-14	12.0330	13.3140	12.0120	12.7290	+5.547%	19,276	-84.052%
2025-03-13	12.2010	12.7860	11.7420	12.0600	-0.985%	10,160	-83.167%
2025-03-12	12.6000	12.6000	11.7600	12.1800	+0.995%	19,865	-83.333%
2025-03-11	12.0000	12.9847	11.6415	12.0600	-1.951%	24,112	-83.167%
2025-03-10	13.1610	13.4850	12.3000	12.3000	-9.352%	34,295	-83.496%
2025-03-07	13.5000	14.6160	12.7290	13.5690	-1.115%	30,416	-85.039%
2025-03-06	14.0490	15.6000	13.5750	13.7220	-1.210%	44,635	-85.206%
2025-03-05	12.4500	14.8260	12.3966	13.8900	+10.501%	47,277	-85.385%
2025-03-04	12.3000	13.0320	11.7540	12.5700	-0.522%	28,758	-83.850%
2025-03-03	13.2000	13.9500	11.7000	12.6360	-6.254%	31,760	-83.935%
2025-02-28	13.5150	14.3460	12.7650	13.4790	-0.707%	39,607	-84.940%

.dark-mode .cggdqk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cggdqk{ color: #333333; background-color: white; border: 2px solid #333333; }CDIOCardio Diagnostics Holdings Inc. Common stockstock NASDAQ

CDIO
Cardio Diagnostics Holdings Inc. Common stock
stock NASDAQ