5 DAY PERFORMANCE
+165.57%
1 MONTH PERFORMANCE
+158.51%
3 MONTH PERFORMANCE
+282.68%
6 MONTH PERFORMANCE
+42.94%
YEAR-TO-DATE PERFORMANCE
+79.34%
1 YEAR PERFORMANCE
-9.16%
Cardio Diagnostics Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $1.83 | $1.79 (-2.19%) | $1.83 | $1.77 | 32.11 K | $3.29 M |
| 05/12/2026 | $1.81 | $1.82 (0.55%) | $1.91 | $1.75 | 53.41 K | $3.32 M |
| 05/11/2026 | $1.76 | $1.85 (5.11%) | $1.97 | $1.76 | 56.74 K | $3.38 M |
| 05/08/2026 | $1.86 | $1.83 (-1.61%) | $1.94 | $1.83 | 48.01 K | $3.34 M |
| 05/07/2026 | $1.85 | $1.81 (-2.16%) | $1.90 | $1.75 | 47.00 K | $3.31 M |
| 05/06/2026 | $1.83 | $1.82 (-0.55%) | $1.90 | $1.81 | 56.10 K | $3.32 M |
| 05/05/2026 | $1.94 | $1.83 (-5.67%) | $1.97 | $1.77 | 71.51 K | $3.34 M |
| 05/04/2026 | $1.95 | $1.97 (1.03%) | $2.35 | $1.88 | 348.56 K | $3.60 M |
| 05/01/2026 | $1.70 | $1.88 (10.59%) | $1.94 | $1.70 | 77.70 K | $3.43 M |
| 04/30/2026 | $1.73 | $1.79 (3.47%) | $1.86 | $1.70 | 21.42 K | $3.27 M |
| 04/29/2026 | $1.71 | $1.70 (-0.58%) | $1.76 | $1.67 | 25.43 K | $3.10 M |
| 04/28/2026 | $1.81 | $1.72 (-4.97%) | $1.81 | $1.70 | 46.70 K | $3.14 M |
| 04/27/2026 | $1.85 | $1.82 (-1.62%) | $1.85 | $1.81 | 26.62 K | $3.32 M |
| 04/24/2026 | $1.82 | $1.82 (0%) | $1.89 | $1.80 | 30.70 K | $3.32 M |
| 04/23/2026 | $1.95 | $1.82 (-6.67%) | $1.95 | $1.82 | 67.40 K | $3.32 M |
| 04/22/2026 | $1.94 | $1.91 (-1.55%) | $1.96 | $1.88 | 35.53 K | $3.49 M |
| 04/21/2026 | $1.93 | $1.88 (-2.59%) | $1.96 | $1.86 | 54.57 K | $3.43 M |
| 04/20/2026 | $2.02 | $1.97 (-2.48%) | $2.04 | $1.97 | 20.06 K | $3.60 M |
| 04/17/2026 | $1.99 | $2.01 (1.01%) | $2.13 | $1.97 | 43.23 K | $3.67 M |
| 04/16/2026 | $2.01 | $1.96 (-2.49%) | $2.06 | $1.93 | 59.42 K | $3.58 M |
| 04/15/2026 | $1.92 | $2.01 (4.69%) | $2.02 | $1.85 | 95.60 K | $3.67 M |
| 04/14/2026 | $1.91 | $1.92 (0.52%) | $1.93 | $1.85 | 60.64 K | $3.51 M |
| 04/13/2026 | $1.99 | $1.88 (-5.53%) | $1.99 | $1.85 | 89.30 K | $3.43 M |
| 04/10/2026 | $1.88 | $1.83 (-2.66%) | $1.88 | $1.76 | 67.60 K | $3.34 M |
| 04/09/2026 | $2.04 | $1.81 (-11.27%) | $2.08 | $1.80 | 167.16 K | $3.31 M |
| 04/08/2026 | $2.03 | $2.03 (0%) | $2.23 | $1.98 | 202.80 K | $3.71 M |
| 04/07/2026 | $2.03 | $2.03 (0%) | $2.04 | $1.84 | 63.70 K | $3.71 M |
| 04/06/2026 | $2.02 | $1.98 (-1.98%) | $2.10 | $1.96 | 41.20 K | $3.62 M |
| 04/02/2026 | $1.98 | $2.04 (3.03%) | $2.08 | $1.95 | 40.14 K | $3.73 M |
| 04/01/2026 | $2.00 | $2.04 (2%) | $2.17 | $1.96 | 121.74 K | $3.73 M |
| 03/31/2026 | $1.75 | $1.95 (11.43%) | $1.99 | $1.74 | 77.00 K | $3.56 M |
| 03/30/2026 | $1.93 | $1.74 (-9.84%) | $1.94 | $1.66 | 180.90 K | $3.18 M |
| 03/27/2026 | $1.86 | $1.97 (5.91%) | $1.99 | $1.85 | 86.40 K | $3.60 M |
| 03/26/2026 | $2.00 | $1.88 (-6%) | $2.07 | $1.87 | 232.62 K | $3.43 M |
| 03/25/2026 | $2.11 | $2.07 (-1.9%) | $2.23 | $1.97 | 374.88 K | $3.78 M |
| 03/24/2026 | $2.20 | $2.14 (-2.73%) | $2.29 | $2.10 | 239.69 K | $3.91 M |
| 03/23/2026 | $2.41 | $2.25 (-6.64%) | $2.47 | $2.21 | 171.43 K | $4.11 M |
| 03/20/2026 | $2.54 | $2.29 (-9.84%) | $2.68 | $2.16 | 375.20 K | $4.18 M |
| 03/19/2026 | $2.25 | $2.46 (9.33%) | $2.75 | $2.21 | 618.00 K | $4.49 M |
| 03/18/2026 | $2.23 | $2.32 (4.04%) | $2.41 | $2.21 | 337.00 K | $4.24 M |
| 03/17/2026 | $2.76 | $2.25 (-18.48%) | $2.76 | $2.23 | 332.12 K | $4.11 M |
| 03/16/2026 | $2.80 | $2.41 (-13.93%) | $3.03 | $2.32 | 473.81 K | $4.40 M |
| 03/13/2026 | $4.40 | $2.80 (-36.36%) | $4.40 | $2.56 | 1.13 M | $5.11 M |
| 03/12/2026 | $4.66 | $4.56 (-2.15%) | $4.93 | $4.56 | 196.93 K | $8.33 M |
| 03/11/2026 | $4.89 | $4.76 (-2.66%) | $4.98 | $4.50 | 381.11 K | $8.69 M |
| 03/10/2026 | $4.94 | $4.99 (1.01%) | $5.19 | $4.63 | 332.08 K | $8.77 M |
| 03/09/2026 | $5.17 | $4.86 (-6%) | $5.22 | $4.34 | 578.14 K | $8.54 M |
| 03/06/2026 | $5.19 | $5.30 (2.12%) | $6.08 | $5.00 | 609.82 K | $9.32 M |
| 03/05/2026 | $5.10 | $5.37 (5.29%) | $5.75 | $4.85 | 628.86 K | $9.44 M |
| 03/04/2026 | $4.70 | $5.26 (11.91%) | $5.67 | $4.51 | 1.04 M | $9.25 M |
| 03/03/2026 | $4.88 | $4.74 (-2.87%) | $5.95 | $4.30 | 1.34 M | $8.33 M |
| 03/02/2026 | $5.40 | $5.20 (-3.7%) | $5.48 | $4.50 | 2.29 M | $9.14 M |
| 02/27/2026 | $6.33 | $6.55 (3.48%) | $7.91 | $5.75 | 19.01 M | $11.51 M |
| 02/26/2026 | $4.99 | $5.22 (4.61%) | $5.31 | $4.08 | 4.87 M | $9.18 M |
| 02/25/2026 | $3.46 | $5.31 (53.47%) | $5.50 | $3.43 | 15.85 M | $9.33 M |
| 02/24/2026 | $3.45 | $3.31 (-4.06%) | $3.79 | $2.88 | 12.20 M | $5.82 M |
| 02/23/2026 | $2.87 | $3.01 (4.88%) | $3.20 | $2.75 | 3.33 M | $5.29 M |
| 02/20/2026 | $3.04 | $2.88 (-5.26%) | $3.48 | $2.49 | 76.56 M | $5.06 M |
| 02/19/2026 | $2.64 | $2.24 (-15.15%) | $2.69 | $2.07 | 22.41 M | $3.94 M |
| 02/18/2026 | $1.22 | $2.13 (74.59%) | $2.85 | $1.21 | 56.77 M | $3.74 M |
| 02/17/2026 | $1.29 | $1.19 (-7.75%) | $1.29 | $1.18 | 44.41 K | $2.09 M |
| 02/13/2026 | $1.26 | $1.27 (0.79%) | $1.35 | $1.23 | 44.60 K | $2.23 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
