5 DAY PERFORMANCE
+147.96%
1 MONTH PERFORMANCE
+134.78%
3 MONTH PERFORMANCE
+162.70%
6 MONTH PERFORMANCE
+168.51%
YEAR-TO-DATE PERFORMANCE
+79.34%
1 YEAR PERFORMANCE
+6.81%
Cardio Diagnostics Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $1.99 | $1.86 (-6.53%) | $1.99 | $1.85 | 57.87 K | $5.50 M |
| 10/07/2026 | $2.00 | $1.96 (-2%) | $2.03 | $1.95 | 30.30 K | $5.80 M |
| 10/06/2026 | $2.02 | $2.00 (-0.99%) | $2.07 | $1.98 | 22.07 K | $5.92 M |
| 10/05/2026 | $1.98 | $2.06 (4.04%) | $2.23 | $1.98 | 39.15 K | $6.10 M |
| 10/02/2026 | $1.97 | $1.96 (-0.51%) | $1.97 | $1.86 | 26.12 K | $5.80 M |
| 10/01/2026 | $1.88 | $1.92 (2.13%) | $1.95 | $1.88 | 16.85 K | $5.68 M |
| 09/30/2026 | $1.87 | $1.90 (1.6%) | $2.02 | $1.85 | 33.53 K | $5.62 M |
| 09/29/2026 | $1.91 | $1.87 (-2.09%) | $1.92 | $1.85 | 37.84 K | $5.53 M |
| 09/28/2026 | $1.94 | $1.89 (-2.58%) | $1.95 | $1.88 | 10.35 K | $5.59 M |
| 09/25/2026 | $1.90 | $1.95 (2.63%) | $1.97 | $1.89 | 38.95 K | $5.77 M |
| 09/24/2026 | $1.93 | $1.91 (-1.04%) | $1.97 | $1.89 | 17.60 K | $5.65 M |
| 09/23/2026 | $1.98 | $1.92 (-3.03%) | $2.03 | $1.87 | 34.67 K | $5.68 M |
| 09/22/2026 | $1.94 | $1.92 (-1.03%) | $1.96 | $1.91 | 16.04 K | $5.68 M |
| 09/21/2026 | $2.07 | $1.92 (-7.25%) | $2.07 | $1.91 | 24.21 K | $5.68 M |
| 09/18/2026 | $2.04 | $2.02 (-0.98%) | $2.16 | $1.92 | 71.62 K | $5.98 M |
| 09/17/2026 | $2.00 | $2.03 (1.5%) | $2.07 | $2.00 | 27.80 K | $6.01 M |
| 09/16/2026 | $1.99 | $2.00 (0.5%) | $2.06 | $1.92 | 33.00 K | $5.92 M |
| 09/15/2026 | $2.15 | $2.00 (-6.98%) | $2.16 | $1.92 | 63.32 K | $5.92 M |
| 09/14/2026 | $2.03 | $2.07 (1.97%) | $2.14 | $2.03 | 21.70 K | $6.13 M |
| 09/11/2026 | $2.05 | $2.03 (-0.98%) | $2.09 | $1.98 | 25.22 K | $6.01 M |
| 09/10/2026 | $2.02 | $1.98 (-1.98%) | $2.14 | $1.98 | 24.31 K | $5.86 M |
| 09/09/2026 | $1.98 | $2.07 (4.55%) | $2.09 | $1.95 | 54.73 K | $6.13 M |
| 09/08/2026 | $1.88 | $1.96 (4.26%) | $2.10 | $1.85 | 58.15 K | $5.80 M |
| 09/04/2026 | $1.85 | $1.86 (0.54%) | $1.86 | $1.82 | 10.30 K | $5.50 M |
| 09/03/2026 | $1.85 | $1.83 (-1.08%) | $1.93 | $1.83 | 89.89 K | $5.42 M |
| 09/02/2026 | $1.81 | $1.84 (1.66%) | $1.89 | $1.81 | 17.80 K | $5.45 M |
| 09/01/2026 | $1.87 | $1.85 (-1.07%) | $1.87 | $1.81 | 8.50 K | $5.48 M |
| 08/31/2026 | $1.83 | $1.87 (2.19%) | $1.88 | $1.80 | 22.95 K | $5.53 M |
| 08/28/2026 | $1.90 | $1.85 (-2.63%) | $1.90 | $1.81 | 14.13 K | $5.48 M |
| 08/27/2026 | $1.92 | $1.87 (-2.6%) | $1.92 | $1.85 | 24.24 K | $5.53 M |
| 08/26/2026 | $1.93 | $1.93 (0%) | $1.95 | $1.81 | 25.83 K | $5.71 M |
| 08/25/2026 | $1.89 | $1.91 (1.06%) | $2.00 | $1.86 | 26.30 K | $5.65 M |
| 08/24/2026 | $2.03 | $1.93 (-4.93%) | $2.17 | $1.88 | 51.71 K | $5.71 M |
| 08/21/2026 | $2.19 | $2.03 (-7.31%) | $2.19 | $1.96 | 36.90 K | $6.01 M |
| 08/20/2026 | $1.99 | $2.21 (11.06%) | $2.28 | $1.92 | 57.14 K | $6.54 M |
| 08/19/2026 | $1.89 | $1.99 (5.29%) | $2.04 | $1.86 | 49.00 K | $5.89 M |
| 08/18/2026 | $2.00 | $1.91 (-4.5%) | $2.01 | $1.77 | 48.88 K | $5.65 M |
| 08/17/2026 | $2.00 | $1.99 (-0.5%) | $2.10 | $1.98 | 39.60 K | $5.89 M |
| 08/14/2026 | $2.00 | $2.04 (2%) | $2.10 | $1.98 | 46.75 K | $6.04 M |
| 08/13/2026 | $2.33 | $2.01 (-13.73%) | $2.34 | $2.01 | 184.40 K | $5.95 M |
| 08/12/2026 | $1.98 | $2.16 (9.09%) | $2.25 | $1.93 | 267.94 K | $6.39 M |
| 08/11/2026 | $1.75 | $1.83 (4.57%) | $1.96 | $1.58 | 55.50 K | $5.42 M |
| 08/10/2026 | $1.81 | $1.71 (-5.52%) | $1.83 | $1.71 | 15.04 K | $5.06 M |
| 08/07/2026 | $1.57 | $1.79 (14.01%) | $1.80 | $1.57 | 6.43 K | $5.30 M |
| 08/06/2026 | $1.74 | $1.66 (-4.6%) | $1.75 | $1.66 | 13.40 K | $4.91 M |
| 08/05/2026 | $1.73 | $1.75 (1.16%) | $1.79 | $1.73 | 25.42 K | $5.18 M |
| 08/04/2026 | $1.67 | $1.74 (4.19%) | $1.77 | $1.60 | 32.10 K | $5.15 M |
| 08/03/2026 | $1.57 | $1.64 (4.46%) | $1.69 | $1.57 | 25.80 K | $4.85 M |
| 07/31/2026 | $1.58 | $1.56 (-1.27%) | $1.60 | $1.54 | 12.93 K | $4.43 M |
| 07/30/2026 | $1.56 | $1.57 (0.64%) | $1.61 | $1.54 | 26.68 K | $4.46 M |
| 07/29/2026 | $1.55 | $1.58 (1.94%) | $1.60 | $1.51 | 15.90 K | $4.49 M |
| 07/28/2026 | $1.64 | $1.56 (-4.88%) | $1.64 | $1.55 | 22.94 K | $4.43 M |
| 07/27/2026 | $1.54 | $1.62 (5.19%) | $1.73 | $1.44 | 93.97 K | $4.60 M |
| 07/24/2026 | $1.63 | $1.55 (-4.91%) | $1.65 | $1.52 | 1.24 M | $4.40 M |
| 07/23/2026 | $1.72 | $1.63 (-5.23%) | $1.72 | $1.60 | 22.01 K | $4.63 M |
| 07/22/2026 | $1.71 | $1.68 (-1.75%) | $1.80 | $1.66 | 24.40 K | $4.77 M |
| 07/21/2026 | $1.68 | $1.67 (-0.6%) | $1.72 | $1.55 | 28.50 K | $4.74 M |
| 07/20/2026 | $1.75 | $1.63 (-6.86%) | $1.75 | $1.63 | 23.96 K | $4.63 M |
| 07/17/2026 | $1.65 | $1.72 (4.24%) | $1.74 | $1.65 | 14.90 K | $4.89 M |
| 07/16/2026 | $1.69 | $1.69 (0%) | $1.80 | $1.68 | 15.90 K | $4.80 M |
| 07/15/2026 | $1.84 | $1.79 (-2.72%) | $1.84 | $1.76 | 14.81 K | $5.08 M |
| 07/14/2026 | $1.72 | $1.80 (4.65%) | $1.83 | $1.72 | 17.75 K | $5.11 M |
| 07/13/2026 | $1.80 | $1.79 (-0.56%) | $1.82 | $1.75 | 20.20 K | $5.08 M |
| 07/10/2026 | $1.90 | $1.83 (-3.68%) | $1.91 | $1.81 | 18.43 K | $5.20 M |
| 07/09/2026 | $1.95 | $1.85 (-5.13%) | $2.00 | $1.80 | 33.14 K | $5.26 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.
