Dark

CDIO
Cardio Diagnostics Holdings Inc. Common stock
stock NASDAQ

At Close

May 15, 2026 3:59:30 PM EDT

1.55USD-8.036%(-0.14)65,351

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 15, 2026 9:28:30 AM EDT

1.68USD0.000%(0.00)284

After-hours

May 15, 2026 4:00:30 PM EDT

1.55USD+0.324%(+0.01)177

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-15	1.6500	1.7200	1.5000	1.5500	-7.738%	65,351	0.000%
2026-05-14	1.8700	1.8783	1.6800	1.6800	-6.145%	83,333	-7.738%
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	-14.835%
2026-05-11	1.7600	1.9700	1.7600	1.8500	+1.093%	56,738	-16.216%
2026-05-08	1.8555	1.9400	1.8300	1.8300	+1.105%	48,015	-15.301%
2026-05-07	1.8500	1.9000	1.7512	1.8100	-0.549%	46,951	-14.365%
2026-05-06	1.8300	1.9000	1.8100	1.8200	-0.546%	56,097	-14.835%
2026-05-05	1.9400	1.9700	1.7701	1.8300	-7.107%	71,511	-15.301%
2026-05-04	1.9500	2.3500	1.8800	1.9700	+4.787%	348,557	-21.320%
2026-05-01	1.7000	1.9400	1.7000	1.8800	+5.028%	77,660	-17.553%
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	-8.824%
2026-04-28	1.8100	1.8100	1.7000	1.7200	-5.495%	46,671	-9.884%
2026-04-27	1.8500	1.8500	1.8100	1.8200	0.000%	26,399	-14.835%
2026-04-24	1.8200	1.8900	1.8000	1.8200	0.000%	30,671	-14.835%
2026-04-23	1.9500	1.9500	1.8200	1.8200	-4.712%	67,399	-14.835%
2026-04-22	1.9411	1.9600	1.8800	1.9100	+1.596%	35,534	-18.848%
2026-04-21	1.9300	1.9612	1.8600	1.8800	-4.569%	54,572	-17.553%
2026-04-20	2.0200	2.0399	1.9700	1.9700	-1.990%	20,062	-21.320%
2026-04-17	1.9900	2.1300	1.9700	2.0100	+2.551%	43,227	-22.886%
2026-04-16	2.0100	2.0634	1.9250	1.9600	-2.488%	59,417	-20.918%
2026-04-15	1.9200	2.0200	1.8500	2.0100	+4.687%	95,587	-22.886%
2026-04-14	1.9100	1.9300	1.8500	1.9200	+2.128%	60,642	-19.271%
2026-04-13	1.9900	1.9900	1.8500	1.8800	+2.732%	89,297	-17.553%
2026-04-10	1.8800	1.8800	1.7600	1.8300	+1.105%	67,573	-15.301%
2026-04-09	2.0400	2.0750	1.8000	1.8100	-10.837%	167,158	-14.365%
2026-04-08	2.0300	2.2299	1.9800	2.0300	0.000%	202,755	-23.645%
2026-04-07	2.0300	2.0400	1.8400	2.0300	+2.525%	63,664	-23.645%
2026-04-06	2.0200	2.1000	1.9600	1.9800	-2.941%	41,201	-21.717%
2026-04-02	1.9800	2.0800	1.9500	2.0400	0.000%	40,144	-24.020%
2026-04-01	2.0000	2.1700	1.9600	2.0400	+4.615%	121,739	-24.020%
2026-03-31	1.7500	1.9899	1.7400	1.9500	+12.069%	76,970	-20.513%
2026-03-30	1.9300	1.9400	1.6600	1.7400	-11.450%	180,874	-10.920%
2026-03-27	1.8600	1.9900	1.8500	1.9650	+4.521%	86,364	-21.120%
2026-03-26	2.0000	2.0692	1.8650	1.8800	-9.179%	232,618	-17.553%
2026-03-25	2.1100	2.2300	1.9700	2.0700	-3.271%	374,885	-25.121%
2026-03-24	2.2000	2.2900	2.1000	2.1400	-4.889%	239,694	-27.570%
2026-03-23	2.4100	2.4700	2.2110	2.2500	-1.747%	171,425	-31.111%
2026-03-20	2.5400	2.6799	2.1553	2.2900	-6.911%	375,179	-32.314%
2026-03-19	2.2500	2.7501	2.2099	2.4600	+6.034%	617,973	-36.992%
2026-03-18	2.2300	2.4100	2.2100	2.3200	+3.111%	336,957	-33.190%
2026-03-17	2.7600	2.7600	2.2300	2.2500	-6.639%	332,119	-31.111%
2026-03-16	2.8000	3.0250	2.3200	2.4100	-13.929%	473,811	-35.685%
2026-03-13	4.4000	4.4000	2.5600	2.8000	-38.596%	1,134,653	-44.643%
2026-03-12	4.6600	4.9300	4.5600	4.5600	-4.202%	196,932	-66.009%
2026-03-11	4.8900	4.9800	4.5000	4.7600	-4.609%	381,109	-67.437%
2026-03-10	4.9400	5.1900	4.6300	4.9900	+2.675%	332,085	-68.938%
2026-03-09	5.1700	5.2200	4.3400	4.8600	-8.302%	578,142	-68.107%
2026-03-06	5.1900	6.0775	5.0000	5.3000	-1.304%	609,818	-70.755%
2026-03-05	5.1000	5.7500	4.8500	5.3700	+2.091%	628,859	-71.136%
2026-03-04	4.7000	5.6700	4.5100	5.2600	+10.970%	1,037,851	-70.532%
2026-03-03	4.8800	5.9500	4.3000	4.7400	-8.846%	1,336,256	-67.300%
2026-03-02	5.3950	5.4799	4.5000	5.2000	-20.611%	2,292,665	-70.192%
2026-02-27	6.3250	7.9100	5.7450	6.5500	+25.479%	19,012,019	-76.336%
2026-02-26	4.9900	5.3100	4.0800	5.2200	-1.695%	4,871,473	-70.307%
2026-02-25	3.4600	5.4999	3.4300	5.3100	+60.423%	15,850,538	-70.810%
2026-02-24	3.4500	3.7900	2.8800	3.3100	+9.967%	12,196,039	-53.172%
2026-02-23	2.8700	3.2000	2.7500	3.0100	+4.514%	3,333,490	-48.505%
2026-02-20	3.0400	3.4800	2.4900	2.8800	+28.571%	76,561,969	-46.181%
2026-02-19	2.6400	2.6900	2.0701	2.2400	+5.164%	22,408,005	-30.804%
2026-02-18	1.2200	2.8500	1.2120	2.1300	+78.992%	56,765,280	-27.230%
2026-02-17	1.2900	1.2900	1.1800	1.1900	-6.299%	44,410	+30.252%
2026-02-13	1.2600	1.3500	1.2305	1.2700	-1.550%	44,566	+22.047%
2026-02-12	1.3600	1.3726	1.2000	1.2900	-2.273%	68,468	+20.155%
2026-02-11	1.3700	1.4801	1.2800	1.3200	-3.650%	66,005	+17.424%
2026-02-10	1.3300	1.5100	1.2400	1.3700	+2.239%	82,083	+13.139%
2026-02-09	1.3900	1.3900	1.1900	1.3400	+3.876%	88,340	+15.672%
2026-02-06	1.0500	1.3900	0.9700	1.2900	+22.857%	344,973	+20.155%
2026-02-05	1.2100	1.2695	1.0500	1.0500	-13.934%	144,923	+47.619%
2026-02-04	1.3900	1.3900	1.2000	1.2200	-10.294%	75,096	+27.049%
2026-02-03	1.4400	1.4700	1.3100	1.3600	-6.207%	101,972	+13.971%
2026-02-02	1.5200	1.5400	1.4300	1.4500	-3.974%	82,843	+6.897%
2026-01-30	1.5700	1.5994	1.4801	1.5100	-5.625%	90,163	+2.649%
2026-01-29	1.7300	1.7600	1.5315	1.6000	-10.112%	205,978	-3.125%
2026-01-28	1.8400	1.8700	1.7100	1.7800	-3.261%	764,331	-12.921%
2026-01-27	1.8100	1.8600	1.7207	1.8400	+1.657%	50,019	-15.761%
2026-01-26	1.9500	1.9627	1.7900	1.8100	-6.701%	51,787	-14.365%
2026-01-23	1.9800	2.0250	1.9100	1.9400	-2.020%	79,456	-20.103%
2026-01-22	1.8500	1.9800	1.7800	1.9800	+7.609%	105,588	-21.717%
2026-01-21	1.7800	1.8699	1.6507	1.8400	+5.143%	126,372	-15.761%
2026-01-20	1.7900	1.7900	1.6800	1.7500	-3.315%	50,839	-11.429%
2026-01-16	1.7500	1.8700	1.7100	1.8100	+2.841%	85,621	-14.365%
2026-01-15	1.8500	1.8550	1.7300	1.7600	-3.297%	108,855	-11.932%
2026-01-14	1.7700	1.8500	1.6400	1.8200	-0.546%	177,600	-14.835%
2026-01-13	1.9400	1.9806	1.8000	1.8300	-5.670%	191,194	-15.301%
2026-01-12	1.9800	2.0000	1.7400	1.9400	-5.366%	341,004	-20.103%
2026-01-09	2.3500	2.3500	1.9300	2.0500	-14.583%	447,451	-24.390%
2026-01-08	2.6300	2.6600	2.2374	2.4000	-13.978%	645,635	-35.417%
2026-01-07	3.2400	3.2400	2.7500	2.7900	-5.584%	20,300,571	-44.444%
2026-01-06	3.1900	3.1900	2.7760	2.9550	-0.839%	18,723	-47.547%
2026-01-05	2.8500	3.0450	2.8500	2.9800	+4.930%	22,934	-47.987%
2026-01-02	2.7900	2.8629	2.7400	2.8400	+4.797%	11,068	-45.423%
2025-12-31	3.0700	3.0700	2.6412	2.7100	-14.780%	54,127	-42.804%
2025-12-30	3.1800	3.1900	2.8100	3.1800	+1.274%	40,527	-51.258%
2025-12-29	3.2100	3.4300	3.0100	3.1400	-5.706%	34,898	-50.637%
2025-12-26	3.5100	3.5100	3.2600	3.3300	-2.632%	8,138	-53.453%
2025-12-24	3.3000	3.5300	3.2350	3.4200	+1.786%	10,331	-54.678%
2025-12-23	3.4500	3.4800	3.3200	3.3600	-4.000%	16,218	-53.869%
2025-12-22	3.2500	3.7001	3.1500	3.5000	+8.359%	117,410	-55.714%
2025-12-19	2.9295	3.2300	2.9295	3.2300	+14.539%	24,593	-52.012%
2025-12-18	2.8200	3.0116	2.8100	2.8200	0.000%	13,920	-45.035%
2025-12-17	3.1300	3.2616	2.8001	2.8200	-8.885%	15,236	-45.035%
2025-12-16	3.1100	3.2349	2.9700	3.0950	+0.487%	16,411	-49.919%
2025-12-15	3.6200	3.6200	3.0800	3.0800	-12.500%	26,144	-49.675%
2025-12-12	3.7675	3.7675	3.3400	3.5200	-4.865%	26,269	-55.966%
2025-12-11	3.8400	3.9100	3.6900	3.7000	-1.857%	7,436	-58.108%
2025-12-10	3.7600	3.9000	3.6000	3.7700	-2.078%	18,883	-58.886%
2025-12-09	3.5400	4.2800	3.5400	3.8500	+7.542%	63,900	-59.740%
2025-12-08	3.8100	4.1794	3.2800	3.5800	-1.918%	37,621	-56.704%
2025-12-05	3.0300	3.6500	3.0300	3.6500	+20.066%	36,711	-57.534%
2025-12-04	2.9245	3.1000	2.9050	3.0400	+5.556%	6,506	-49.013%
2025-12-03	3.1300	3.1300	2.8500	2.8800	-0.690%	21,644	-46.181%
2025-12-02	3.0500	3.0500	2.9000	2.9000	+0.346%	5,841	-46.552%
2025-12-01	2.8700	2.9799	2.8700	2.8900	+0.347%	6,164	-46.367%
2025-11-28	3.0643	3.0643	2.8400	2.8800	-2.041%	9,418	-46.181%
2025-11-26	2.9400	3.2200	2.9400	2.9400	+0.341%	24,735	-47.279%
2025-11-25	3.1700	3.1700	2.8598	2.9300	-7.862%	18,581	-47.099%
2025-11-24	2.5200	3.2850	2.5200	3.1800	+23.218%	57,043	-51.258%
2025-11-21	2.4700	2.6300	2.4601	2.5808	+4.065%	14,486	-39.941%
2025-11-20	2.5800	2.8000	2.4800	2.4800	-3.125%	41,004	-37.500%
2025-11-19	2.8980	2.8980	2.4237	2.5600	-6.227%	79,839	-39.453%
2025-11-18	2.9900	3.1519	2.6800	2.7300	-8.696%	50,641	-43.223%
2025-11-17	3.4100	3.5040	2.9300	2.9900	-12.317%	72,707	-48.161%
2025-11-14	3.4500	3.4970	3.3000	3.4100	+0.294%	21,503	-54.545%
2025-11-13	3.6899	3.8900	3.4000	3.4000	-9.091%	18,099	-54.412%
2025-11-12	3.8700	3.9800	3.7400	3.7400	-1.837%	6,903	-58.556%
2025-11-11	3.8500	3.8500	3.7001	3.8100	-1.295%	6,047	-59.318%
2025-11-10	3.8800	3.9900	3.8010	3.8600	0.000%	15,635	-59.845%
2025-11-07	3.6800	3.8600	3.5800	3.8600	+3.763%	11,625	-59.845%
2025-11-06	4.0226	4.0226	3.7000	3.7200	-4.859%	16,456	-58.333%
2025-11-05	3.6200	4.0900	3.6200	3.9100	+8.011%	116,940	-60.358%
2025-11-04	3.8400	3.9200	3.6200	3.6200	-9.045%	27,166	-57.182%
2025-11-03	4.1000	4.1400	3.9500	3.9800	-1.485%	12,024	-61.055%
2025-10-31	4.2000	4.3011	4.0400	4.0400	-3.580%	42,240	-61.634%
2025-10-30	4.0500	4.2000	4.0001	4.1900	+2.098%	18,080	-63.007%
2025-10-29	4.2500	4.5400	4.1039	4.1039	-3.210%	15,873	-62.231%
2025-10-28	3.9100	4.4900	3.8601	4.2400	+8.440%	76,210	-63.443%
2025-10-27	4.1600	4.1730	3.8500	3.9100	-3.457%	45,723	-60.358%
2025-10-24	4.0200	4.2199	3.9850	4.0500	+2.273%	17,045	-61.728%
2025-10-23	4.1500	4.2800	3.9300	3.9600	-4.232%	75,248	-60.859%
2025-10-22	4.2300	4.3182	4.0282	4.1350	-4.833%	26,796	-62.515%
2025-10-21	4.5600	4.5600	4.3300	4.3450	-3.229%	47,552	-64.327%
2025-10-20	4.3700	4.6300	4.1500	4.4900	+4.784%	32,266	-65.479%
2025-10-17	4.3850	4.3850	4.2300	4.2850	-1.039%	23,755	-63.827%
2025-10-16	4.5500	4.6000	4.2600	4.3300	-4.097%	28,763	-64.203%
2025-10-15	4.4900	4.6600	4.2101	4.5150	+0.557%	62,155	-65.670%
2025-10-14	4.3000	4.5200	4.0300	4.4900	+1.240%	34,560	-65.479%
2025-10-13	4.1900	4.4350	4.1900	4.4350	+6.867%	28,651	-65.051%
2025-10-10	4.4800	4.6100	4.1000	4.1500	-8.791%	35,782	-62.651%
2025-10-09	4.5000	4.6800	4.4250	4.5500	+0.181%	35,143	-65.934%
2025-10-08	4.4100	4.5899	4.2000	4.5418	+3.931%	66,926	-65.873%
2025-10-07	4.4900	4.5000	4.1600	4.3700	-0.569%	39,820	-64.531%
2025-10-06	4.5000	4.6300	4.3100	4.3950	-3.407%	22,478	-64.733%
2025-10-03	4.3200	4.6250	4.3100	4.5500	+7.059%	66,412	-65.934%
2025-10-02	4.2495	4.8500	4.2300	4.2500	-0.235%	181,409	-63.529%
2025-10-01	4.0900	4.2906	3.8772	4.2600	+6.234%	42,554	-63.615%
2025-09-30	4.0273	4.0800	3.8101	4.0100	+0.250%	32,414	-61.347%
2025-09-29	4.0300	4.2600	3.9850	4.0000	-1.720%	36,654	-61.250%
2025-09-26	4.0000	4.2500	4.0000	4.0700	+0.246%	9,559	-61.916%
2025-09-25	4.2007	4.3700	4.0600	4.0600	-4.918%	38,707	-61.823%
2025-09-24	4.6100	4.6100	4.1000	4.2700	+2.644%	56,676	-63.700%
2025-09-23	3.9000	4.5000	3.9000	4.1600	+6.394%	83,710	-62.740%
2025-09-22	3.9900	4.0100	3.7750	3.9100	-2.005%	23,786	-60.358%
2025-09-19	3.9982	4.0950	3.9010	3.9900	+3.101%	18,784	-61.153%
2025-09-18	3.8100	3.8800	3.8100	3.8700	+0.259%	6,163	-59.948%
2025-09-17	3.8900	3.9500	3.8400	3.8600	-0.720%	11,215	-59.845%
2025-09-16	3.7886	3.9000	3.6500	3.8880	+3.680%	33,564	-60.134%
2025-09-15	3.7000	3.8350	3.7000	3.7500	-1.055%	8,143	-58.667%
2025-09-12	3.8400	3.8600	3.7900	3.7900	-0.884%	15,439	-59.103%
2025-09-11	3.8340	3.9500	3.8200	3.8238	+1.751%	14,605	-59.464%
2025-09-10	3.8100	3.9600	3.7550	3.7580	-4.861%	7,479	-58.755%
2025-09-09	3.5800	3.9800	3.5800	3.9500	+8.815%	52,429	-60.759%
2025-09-08	3.7050	3.8387	3.6200	3.6300	-2.156%	29,985	-57.300%
2025-09-05	3.6800	3.8951	3.6200	3.7100	+0.597%	29,406	-58.221%
2025-09-04	3.9900	3.9900	3.6300	3.6880	-5.190%	36,851	-57.972%
2025-09-03	3.7900	3.9480	3.6150	3.8899	-0.003%	10,568	-60.153%
2025-09-02	3.8900	4.0000	3.6868	3.8900	+2.100%	17,353	-60.154%
2025-08-29	3.7500	3.8100	3.6700	3.8100	+0.528%	6,844	-59.318%
2025-08-28	3.7400	3.8600	3.6474	3.7900	+1.202%	15,581	-59.103%
2025-08-27	3.6700	3.8400	3.6629	3.7450	+2.044%	7,350	-58.611%
2025-08-26	3.5000	3.6900	3.4607	3.6700	+4.558%	27,070	-57.766%
2025-08-25	3.5500	3.7700	3.5100	3.5100	-4.620%	25,404	-55.840%
2025-08-22	3.6200	3.7400	3.6100	3.6800	+1.099%	19,903	-57.880%
2025-08-21	3.5500	3.6900	3.4660	3.6400	+4.000%	4,513	-57.418%
2025-08-20	3.5100	3.6191	3.2500	3.5000	-4.632%	29,645	-55.714%
2025-08-19	3.7000	3.7000	3.5200	3.6700	-1.344%	17,671	-57.766%
2025-08-18	3.6100	4.0000	3.4900	3.7200	+2.479%	58,950	-58.333%
2025-08-15	4.0000	4.0000	3.6100	3.6300	-9.769%	33,086	-57.300%
2025-08-14	3.8600	4.0500	3.7400	4.0230	+5.314%	33,336	-61.472%
2025-08-13	3.7900	3.8500	3.5774	3.8200	+2.139%	48,828	-59.424%
2025-08-12	3.6200	3.8800	3.5900	3.7400	+7.471%	56,344	-58.556%
2025-08-11	3.5600	3.6500	3.4500	3.4800	+0.870%	41,421	-55.460%
2025-08-08	3.8600	3.9256	3.3700	3.4500	-10.853%	72,559	-55.072%
2025-08-07	3.8600	4.1200	3.7200	3.8700	-1.777%	27,562	-59.948%
2025-08-06	4.0000	4.0500	3.8200	3.9400	-1.005%	56,384	-60.660%
2025-08-05	3.9800	4.0900	3.8100	3.9800	-0.375%	49,197	-61.055%
2025-08-04	3.8900	4.1000	3.8200	3.9950	+2.964%	49,040	-61.202%
2025-08-01	4.0000	4.0000	3.6550	3.8800	-6.280%	44,398	-60.052%
2025-07-31	4.2300	4.4211	4.0600	4.1400	+1.970%	29,949	-62.560%
2025-07-30	4.0000	4.2600	3.9092	4.0600	+4.910%	31,932	-61.823%
2025-07-29	4.1300	4.1400	3.8200	3.8700	-8.076%	27,028	-59.948%
2025-07-28	4.7179	4.7179	4.1300	4.2100	-4.041%	23,979	-63.183%
2025-07-25	4.5550	4.5912	4.3150	4.3873	-4.207%	15,812	-64.671%
2025-07-24	4.5000	4.7300	4.4600	4.5800	+3.855%	44,363	-66.157%
2025-07-23	4.5900	4.6279	4.3200	4.4100	-1.342%	22,993	-64.853%
2025-07-22	4.3400	4.6500	4.2122	4.4700	+2.288%	84,392	-65.324%
2025-07-21	4.2900	4.6300	4.1800	4.3700	+1.628%	45,977	-64.531%
2025-07-18	4.6100	4.7180	4.1100	4.3000	-6.926%	47,193	-63.953%
2025-07-17	4.5400	4.7102	4.5400	4.6200	+0.435%	18,367	-66.450%
2025-07-16	4.5800	4.6000	4.4600	4.6000	+3.178%	19,942	-66.304%
2025-07-15	4.5000	4.6650	4.3800	4.4583	+0.867%	77,039	-65.233%
2025-07-14	4.2500	4.4600	4.1500	4.4200	+6.506%	51,031	-64.932%
2025-07-11	4.3000	4.3000	4.0250	4.1500	-3.263%	9,624	-62.651%
2025-07-10	4.0080	4.3299	3.9576	4.2900	+10.220%	53,964	-63.869%
2025-07-09	4.0900	4.1400	3.8922	3.8922	-2.695%	27,735	-60.177%
2025-07-08	3.8500	4.1800	3.7500	4.0000	+5.541%	80,679	-61.250%
2025-07-07	3.7800	3.8500	3.4300	3.7900	-0.263%	24,960	-59.103%
2025-07-03	3.7000	3.9000	3.7000	3.8000	+3.261%	29,275	-59.211%
2025-07-02	3.6200	3.7300	3.5409	3.6800	+1.939%	16,371	-57.880%
2025-07-01	3.7000	3.7100	3.4900	3.6100	+0.278%	22,628	-57.064%
2025-06-30	3.6100	3.6139	3.4500	3.6000	-0.277%	22,480	-56.944%
2025-06-27	3.3000	3.8100	3.3000	3.6100	+9.394%	104,580	-57.064%
2025-06-26	3.2700	3.3700	3.2200	3.3000	+0.610%	40,953	-53.030%
2025-06-25	3.4397	3.5000	3.2200	3.2800	-6.286%	66,319	-52.744%
2025-06-24	3.6800	3.6800	3.4400	3.5000	-5.405%	52,997	-55.714%
2025-06-23	3.6700	3.7300	3.6200	3.7000	-0.270%	17,060	-58.108%
2025-06-20	3.8900	3.8900	3.6900	3.7100	-4.627%	25,379	-58.221%
2025-06-18	3.7100	3.8900	3.7100	3.8900	+4.570%	29,842	-60.154%
2025-06-17	3.9400	4.0000	3.6500	3.7200	-5.823%	20,166	-58.333%
2025-06-16	4.1300	4.1750	3.8400	3.9500	-2.709%	40,922	-60.759%
2025-06-13	3.7700	4.0600	3.7700	4.0600	+2.785%	62,146	-61.823%
2025-06-12	4.1447	4.2100	3.7500	3.9500	-6.619%	91,949	-60.759%
2025-06-11	4.5700	4.5700	4.0900	4.2300	-6.623%	55,159	-63.357%
2025-06-10	4.7500	5.0000	4.5001	4.5300	-6.405%	124,140	-65.784%
2025-06-09	4.7600	4.9400	4.6401	4.8400	+1.574%	34,850	-67.975%
2025-06-06	4.5100	4.8252	4.4200	4.7650	+5.420%	50,502	-67.471%
2025-06-05	5.1000	5.2000	4.4510	4.5200	-9.419%	50,821	-65.708%
2025-06-04	4.5000	5.0300	4.3200	4.9900	+13.409%	190,219	-68.938%
2025-06-03	4.3700	4.4299	4.2411	4.4000	+3.529%	30,352	-64.773%
2025-06-02	4.0200	4.3089	4.0200	4.2500	+6.516%	38,962	-63.529%
2025-05-30	4.1500	4.1987	3.8800	3.9900	-5.226%	28,875	-61.153%
2025-05-29	4.3300	4.4200	4.0500	4.2100	-2.320%	40,894	-63.183%
2025-05-28	4.2800	4.3892	4.1900	4.3100	+1.412%	11,596	-64.037%
2025-05-27	3.9300	4.3500	3.9000	4.2500	+7.595%	60,542	-63.529%
2025-05-23	4.2000	4.2900	3.8400	3.9500	-6.840%	68,563	-60.759%
2025-05-22	4.3100	4.5300	4.1000	4.2400	-2.079%	41,540	-63.443%
2025-05-21	4.8500	4.8800	4.2100	4.3300	-9.034%	58,300	-64.203%
2025-05-20	4.4700	4.9300	4.1700	4.7600	+7.692%	199,728	-67.437%
2025-05-19	3.8300	4.5147	3.8300	4.4200	+15.104%	171,073	-64.932%
2025-05-16	3.5600	4.1000	3.4000	3.8400	-4.000%	135,761	-59.635%
2025-05-15	4.5000	4.5000	3.7955	4.0000	-11.700%	148,103	-61.250%
2025-05-14	5.0700	5.7000	3.9301	4.5300	-15.327%	397,616	-65.784%
2025-05-13	4.7400	5.3781	4.6500	5.3500	+13.371%	110,582	-71.028%
2025-05-12	5.6115	5.9700	4.5000	4.7190	-15.019%	143,467	-67.154%
2025-05-09	6.3900	6.4920	5.4000	5.5530	-12.853%	77,580	-72.087%
2025-05-08	5.9880	7.3800	5.4960	6.3720	-47.072%	290,111	-75.675%
2025-05-07	12.6300	13.3440	11.7030	12.0390	-6.129%	19,110	-87.125%
2025-05-06	14.1000	14.2650	12.6000	12.8250	-9.120%	17,362	-87.914%
2025-05-05	12.9000	14.4600	12.5505	14.1120	+10.061%	21,827	-89.016%
2025-05-02	12.5100	13.2300	11.6100	12.8220	+7.685%	20,621	-87.911%
2025-05-01	12.7440	13.0500	11.6580	11.9070	-6.568%	25,745	-86.982%
2025-04-30	13.2960	13.6230	12.3930	12.7440	-6.760%	18,220	-87.837%
2025-04-29	13.0740	13.9500	12.7200	13.6680	+1.087%	15,927	-88.660%
2025-04-28	15.0000	15.0000	12.0570	13.5210	-6.880%	33,996	-88.536%
2025-04-25	16.5000	16.7910	13.7250	14.5200	-6.905%	51,538	-89.325%
2025-04-24	14.0940	17.3880	13.8030	15.5970	+13.689%	81,183	-90.062%
2025-04-23	13.2000	14.0940	12.5730	13.7190	+10.459%	26,302	-88.702%
2025-04-22	11.6100	12.5730	11.1270	12.4200	+11.892%	20,317	-87.520%
2025-04-21	11.4900	11.8710	10.9500	11.1000	-5.104%	8,590	-86.036%
2025-04-17	11.4000	11.7000	10.8630	11.6970	+4.223%	7,820	-86.749%
2025-04-16	12.8370	12.8370	10.8090	11.2230	-6.194%	20,036	-86.189%
2025-04-15	11.3040	12.3000	10.8090	11.9640	+2.651%	14,647	-87.044%
2025-04-14	12.0180	12.3000	10.8300	11.6550	-4.074%	15,134	-86.701%
2025-04-11	10.5900	12.3690	10.0770	12.1500	+17.323%	23,878	-87.243%
2025-04-10	10.6500	11.0640	9.6000	10.3560	-1.032%	15,809	-85.033%
2025-04-09	9.3150	10.7580	9.3120	10.4640	+10.275%	26,767	-85.187%
2025-04-08	9.7500	10.4610	8.8860	9.4890	-3.331%	23,087	-83.665%
2025-04-07	8.4000	10.3440	8.4000	9.8160	+7.103%	23,793	-84.209%
2025-04-04	9.6000	10.5600	8.4000	9.1650	-7.312%	45,140	-83.088%
2025-04-03	10.0380	10.2000	9.3900	9.8880	-4.436%	23,599	-84.324%
2025-04-02	10.5300	10.9680	9.8280	10.3470	-4.194%	25,903	-85.020%
2025-04-01	10.5660	11.9280	9.9000	10.8000	+9.091%	30,840	-85.648%
2025-03-31	10.8000	11.0370	9.0000	9.9000	-13.112%	65,966	-84.343%
2025-03-28	12.2070	12.2100	10.5000	11.3940	-8.083%	50,531	-86.396%
2025-03-27	13.2600	13.2600	12.0000	12.3960	-3.368%	26,792	-87.496%
2025-03-26	12.9930	13.7700	12.6720	12.8280	-1.270%	15,703	-87.917%
2025-03-25	12.6000	13.4670	12.5100	12.9930	+0.231%	19,148	-88.070%
2025-03-24	13.5000	14.1000	12.6390	12.9630	-3.978%	28,132	-88.043%
2025-03-21	13.4400	13.5000	12.1770	13.5000	+2.273%	22,845	-88.519%
2025-03-20	13.9500	14.1000	13.0650	13.2000	-4.968%	10,615	-88.258%
2025-03-19	13.3200	14.1930	12.7650	13.8900	+5.950%	13,166	-88.841%
2025-03-18	13.8810	14.1330	12.4950	13.1100	-5.575%	18,362	-88.177%
2025-03-17	12.5400	14.1000	12.3000	13.8840	+9.074%	32,128	-88.836%
2025-03-14	12.0330	13.3140	12.0120	12.7290	+5.547%	19,276	-87.823%
2025-03-13	12.2010	12.7860	11.7420	12.0600	-0.985%	10,160	-87.148%
2025-03-12	12.6000	12.6000	11.7600	12.1800	+0.995%	19,865	-87.274%
2025-03-11	12.0000	12.9847	11.6415	12.0600	-1.951%	24,112	-87.148%
2025-03-10	13.1610	13.4850	12.3000	12.3000	-9.352%	34,295	-87.398%
2025-03-07	13.5000	14.6160	12.7290	13.5690	-1.115%	30,416	-88.577%
2025-03-06	14.0490	15.6000	13.5750	13.7220	-1.210%	44,635	-88.704%
2025-03-05	12.4500	14.8260	12.3966	13.8900	+10.501%	47,277	-88.841%
2025-03-04	12.3000	13.0320	11.7540	12.5700	-0.522%	28,758	-87.669%
2025-03-03	13.2000	13.9500	11.7000	12.6360	-6.254%	31,760	-87.733%
2025-02-28	13.5150	14.3460	12.7650	13.4790	-0.707%	39,607	-88.501%
2025-02-27	14.8260	15.6000	13.5300	13.5750	-8.438%	47,158	-88.582%
2025-02-26	14.4000	16.0050	14.2500	14.8260	+1.333%	26,884	-89.545%
2025-02-25	15.5700	15.7260	13.5060	14.6310	-2.460%	39,561	-89.406%
2025-02-24	15.0000	15.8970	14.1000	15.0000	-0.892%	43,888	-89.667%
2025-02-21	14.7000	17.1000	14.1330	15.1350	+7.113%	84,441	-89.759%
2025-02-20	17.4000	17.5500	14.0490	14.1300	-19.487%	108,204	-89.030%
2025-02-19	18.5280	18.6120	16.8300	17.5500	-3.846%	43,141	-91.168%
2025-02-18	19.8000	20.3400	16.8000	18.2520	-9.099%	67,898	-91.508%
2025-02-14	20.2500	20.3970	18.0000	20.0790	-1.181%	74,821	-92.280%
2025-02-13	16.5000	20.5500	16.1910	20.3190	+27.026%	169,206	-92.372%
2025-02-12	16.0590	16.5600	15.3510	15.9960	-0.262%	44,545	-90.310%
2025-02-11	16.4130	16.4130	15.1140	16.0380	-2.088%	36,461	-90.335%
2025-02-10	16.5000	17.0970	14.4540	16.3800	-2.221%	96,518	-90.537%
2025-02-07	13.8000	18.7200	13.7910	16.7520	+23.050%	295,853	-90.747%
2025-02-06	12.7890	13.8000	12.3630	13.6140	+6.152%	35,062	-88.615%
2025-02-05	14.0850	14.0970	12.6000	12.8250	-8.380%	53,751	-87.914%
2025-02-04	14.1000	14.8500	12.9060	13.9980	+6.287%	148,502	-88.927%
2025-02-03	12.6030	13.5000	12.5400	13.1700	-0.046%	19,085	-88.231%
2025-01-31	13.5000	13.7940	12.9000	13.1760	-2.378%	22,820	-88.236%
2025-01-30	13.8270	14.0970	13.2030	13.4970	-0.022%	30,840	-88.516%
2025-01-29	14.0310	14.0310	13.0500	13.5000	-6.250%	39,140	-88.519%
2025-01-28	13.2090	16.1700	12.9000	14.4000	+9.339%	114,875	-89.236%
2025-01-27	13.5000	14.8500	12.9030	13.1700	-4.441%	63,608	-88.231%
2025-01-24	14.1000	14.1900	12.0840	13.7820	-8.120%	124,801	-88.753%
2025-01-23	18.3000	18.3000	14.4000	15.0000	-20.242%	147,535	-89.667%
2025-01-22	20.3520	21.1500	16.3050	18.8070	+3.109%	1,177,398	-91.758%
2025-01-21	15.3000	19.8420	15.3000	18.2400	+14.804%	424,869	-91.502%
2025-01-17	16.8000	17.8230	15.8880	15.8880	-6.924%	20,438	-90.244%
2025-01-16	17.7000	18.4170	16.7400	17.0700	-3.559%	16,040	-90.920%
2025-01-15	17.1690	18.6000	17.1180	17.7000	+3.400%	29,748	-91.243%
2025-01-14	17.7300	18.3000	16.5000	17.1180	-9.140%	25,237	-90.945%
2025-01-13	20.1000	20.4270	14.5590	18.8400	-6.408%	82,042	-91.773%
2025-01-10	21.5370	22.7970	19.2450	20.1300	-8.107%	46,587	-92.300%
2025-01-08	25.0500	25.8000	21.7680	21.9060	-15.457%	53,591	-92.924%
2025-01-07	27.6300	28.1100	24.6060	25.9110	-7.586%	48,012	-94.018%
2025-01-06	28.6800	30.6000	27.5640	28.0380	-2.238%	58,701	-94.472%
2025-01-03	25.8000	28.8450	25.7400	28.6800	+9.382%	42,190	-94.596%
2025-01-02	29.6940	29.6940	24.7560	26.2200	-4.689%	45,993	-94.088%
2024-12-31	26.4000	29.9970	23.1000	27.5100	+11.273%	113,376	-94.366%
2024-12-30	26.3070	27.6000	24.3060	24.7230	-10.908%	72,725	-93.731%
2024-12-27	30.0000	30.0000	27.0090	27.7500	-5.641%	47,639	-94.414%
2024-12-26	30.0000	30.3000	25.2000	29.4090	-2.941%	71,464	-94.730%
2024-12-24	30.6000	31.5000	28.5510	30.3000	-1.942%	44,848	-94.884%
2024-12-23	28.8810	31.8000	28.8810	30.9000	+5.771%	86,004	-94.984%
2024-12-20	31.8000	34.2000	28.8000	29.2140	-4.529%	120,361	-94.694%
2024-12-19	28.5000	39.3000	28.5000	30.6000	+13.333%	350,705	-94.935%
2024-12-18	23.4300	34.5000	23.2800	27.0000	+5.882%	282,914	-94.259%
2024-12-17	32.7000	33.0000	23.4630	25.5000	-24.107%	395,704	-93.922%
2024-12-16	42.0000	42.3000	32.7000	33.6000	-11.111%	380,731	-95.387%
2024-12-13	35.1000	42.6000	31.8000	37.8000	+5.000%	277,455	-95.899%
2024-12-12	51.0000	53.1000	29.7000	36.0000	-21.053%	679,572	-95.694%
2024-12-11	33.3000	49.2000	33.0000	45.6000	+40.741%	583,014	-96.601%
2024-12-10	23.4240	35.1000	23.4240	32.4000	+38.462%	797,170	-95.216%
2024-12-09	16.5000	23.7000	16.3440	23.4000	+41.818%	467,420	-93.376%
2024-12-06	15.9000	20.7870	14.5500	16.5000	+18.432%	1,579,504	-90.606%
2024-12-05	9.5130	14.8500	8.9820	13.9320	+56.048%	1,969,844	-88.875%
2024-12-04	9.0000	9.3000	8.3100	8.9280	-0.965%	221,155	-82.639%
2024-12-03	9.3000	9.7200	8.9250	9.0150	+0.636%	50,268	-82.806%
2024-12-02	9.5700	9.8100	8.7330	8.9580	-1.744%	54,066	-82.697%
2024-11-29	9.0000	9.1380	8.5200	9.1170	+0.930%	35,551	-82.999%
2024-11-27	9.1260	9.1830	8.3490	9.0330	-3.183%	47,124	-82.841%
2024-11-26	8.7600	10.4100	8.4000	9.3300	+15.786%	274,072	-83.387%
2024-11-25	7.9800	8.6970	7.9500	8.0580	+1.206%	45,109	-80.764%
2024-11-22	7.2000	8.0850	7.2000	7.9620	+7.276%	18,134	-80.533%
2024-11-21	7.2000	8.0100	6.9030	7.4220	+1.310%	35,914	-79.116%

.dark-mode .nvvQL4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nvvQL4{ 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