5 DAY PERFORMANCE
+146.70%
1 MONTH PERFORMANCE
+177.71%
3 MONTH PERFORMANCE
+146.70%
6 MONTH PERFORMANCE
+45.95%
YEAR-TO-DATE PERFORMANCE
+79.34%
1 YEAR PERFORMANCE
+34.63%
Cardio Diagnostics Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $2.00 | $2.01 (0.5%) | $2.10 | $1.98 | 24.05 K | $5.71 M |
| 06/25/2026 | $2.05 | $2.02 (-1.46%) | $2.12 | $2.01 | 19.54 K | $5.74 M |
| 06/24/2026 | $2.15 | $2.03 (-5.58%) | $2.18 | $1.98 | 25.90 K | $5.77 M |
| 06/23/2026 | $1.93 | $2.20 (13.99%) | $2.22 | $1.93 | 89.60 K | $6.25 M |
| 06/22/2026 | $1.98 | $1.97 (-0.51%) | $2.03 | $1.95 | 21.35 K | $5.60 M |
| 06/18/2026 | $2.09 | $1.98 (-5.26%) | $2.09 | $1.98 | 41.56 K | $5.62 M |
| 06/17/2026 | $2.07 | $1.98 (-4.35%) | $2.09 | $1.93 | 29.10 K | $5.62 M |
| 06/16/2026 | $1.91 | $1.96 (2.62%) | $2.09 | $1.91 | 38.90 K | $5.57 M |
| 06/15/2026 | $1.97 | $1.97 (0%) | $2.09 | $1.94 | 39.24 K | $5.60 M |
| 06/12/2026 | $2.02 | $1.96 (-2.97%) | $2.11 | $1.96 | 64.64 K | $5.57 M |
| 06/11/2026 | $1.90 | $2.00 (5.26%) | $2.07 | $1.90 | 27.34 K | $5.68 M |
| 06/10/2026 | $2.01 | $1.93 (-3.98%) | $2.01 | $1.88 | 31.00 K | $5.48 M |
| 06/09/2026 | $2.03 | $1.94 (-4.43%) | $2.06 | $1.86 | 40.29 K | $5.51 M |
| 06/08/2026 | $2.00 | $1.99 (-0.5%) | $2.09 | $1.92 | 28.53 K | $5.65 M |
| 06/05/2026 | $2.06 | $1.96 (-4.85%) | $2.14 | $1.89 | 64.80 K | $5.57 M |
| 06/04/2026 | $2.18 | $2.11 (-3.21%) | $2.28 | $2.09 | 68.35 K | $5.99 M |
| 06/03/2026 | $2.45 | $2.15 (-12.24%) | $2.45 | $2.15 | 101.90 K | $6.11 M |
| 06/02/2026 | $2.15 | $2.35 (9.3%) | $2.57 | $2.14 | 198.61 K | $6.68 M |
| 06/01/2026 | $1.89 | $2.13 (12.7%) | $2.19 | $1.85 | 98.74 K | $6.05 M |
| 05/29/2026 | $1.79 | $1.89 (5.59%) | $1.96 | $1.76 | 69.32 K | $5.37 M |
| 05/28/2026 | $1.75 | $1.80 (2.86%) | $1.91 | $1.75 | 84.05 K | $5.11 M |
| 05/27/2026 | $1.73 | $1.75 (1.16%) | $1.79 | $1.72 | 32.00 K | $4.97 M |
| 05/26/2026 | $1.71 | $1.77 (3.51%) | $1.81 | $1.63 | 70.53 K | $5.03 M |
| 05/22/2026 | $1.60 | $1.61 (0.63%) | $1.67 | $1.55 | 46.82 K | $4.57 M |
| 05/21/2026 | $1.44 | $1.51 (4.86%) | $1.60 | $1.42 | 120.05 K | $4.29 M |
| 05/20/2026 | $1.39 | $1.42 (2.16%) | $1.48 | $1.38 | 15.98 K | $4.03 M |
| 05/19/2026 | $1.36 | $1.37 (0.74%) | $1.46 | $1.28 | 71.54 K | $3.89 M |
| 05/18/2026 | $1.55 | $1.39 (-10.32%) | $1.56 | $1.25 | 144.72 K | $3.95 M |
| 05/15/2026 | $1.65 | $1.55 (-6.06%) | $1.72 | $1.50 | 65.35 K | $4.40 M |
| 05/14/2026 | $1.87 | $1.68 (-10.16%) | $1.88 | $1.68 | 83.33 K | $4.77 M |
| 05/13/2026 | $1.83 | $1.79 (-2.19%) | $1.83 | $1.77 | 35.80 K | $5.08 M |
| 05/12/2026 | $1.81 | $1.82 (0.55%) | $1.91 | $1.75 | 53.41 K | $5.17 M |
| 05/11/2026 | $1.76 | $1.85 (5.11%) | $1.97 | $1.76 | 56.74 K | $5.26 M |
| 05/08/2026 | $1.86 | $1.83 (-1.61%) | $1.94 | $1.83 | 48.01 K | $5.20 M |
| 05/07/2026 | $1.85 | $1.81 (-2.16%) | $1.90 | $1.75 | 47.00 K | $5.14 M |
| 05/06/2026 | $1.83 | $1.82 (-0.55%) | $1.90 | $1.81 | 56.10 K | $5.17 M |
| 05/05/2026 | $1.94 | $1.83 (-5.67%) | $1.97 | $1.77 | 71.51 K | $5.20 M |
| 05/04/2026 | $1.95 | $1.97 (1.03%) | $2.35 | $1.88 | 348.56 K | $5.60 M |
| 05/01/2026 | $1.70 | $1.88 (10.59%) | $1.94 | $1.70 | 77.70 K | $5.34 M |
| 04/30/2026 | $1.73 | $1.79 (3.47%) | $1.86 | $1.70 | 21.42 K | $5.08 M |
| 04/29/2026 | $1.71 | $1.70 (-0.58%) | $1.76 | $1.67 | 25.43 K | $4.83 M |
| 04/28/2026 | $1.81 | $1.72 (-4.97%) | $1.81 | $1.70 | 46.70 K | $4.89 M |
| 04/27/2026 | $1.85 | $1.82 (-1.62%) | $1.85 | $1.81 | 26.62 K | $5.17 M |
| 04/24/2026 | $1.82 | $1.82 (0%) | $1.89 | $1.80 | 30.70 K | $5.17 M |
| 04/23/2026 | $1.95 | $1.82 (-6.67%) | $1.95 | $1.82 | 67.40 K | $5.17 M |
| 04/22/2026 | $1.94 | $1.91 (-1.55%) | $1.96 | $1.88 | 35.53 K | $5.43 M |
| 04/21/2026 | $1.93 | $1.88 (-2.59%) | $1.96 | $1.86 | 54.57 K | $5.34 M |
| 04/20/2026 | $2.02 | $1.97 (-2.48%) | $2.04 | $1.97 | 20.06 K | $5.60 M |
| 04/17/2026 | $1.99 | $2.01 (1.01%) | $2.13 | $1.97 | 43.23 K | $5.71 M |
| 04/16/2026 | $2.01 | $1.96 (-2.49%) | $2.06 | $1.93 | 59.42 K | $5.57 M |
| 04/15/2026 | $1.92 | $2.01 (4.69%) | $2.02 | $1.85 | 95.60 K | $5.71 M |
| 04/14/2026 | $1.91 | $1.92 (0.52%) | $1.93 | $1.85 | 60.64 K | $5.45 M |
| 04/13/2026 | $1.99 | $1.88 (-5.53%) | $1.99 | $1.85 | 89.30 K | $5.34 M |
| 04/10/2026 | $1.88 | $1.83 (-2.66%) | $1.88 | $1.76 | 67.60 K | $5.20 M |
| 04/09/2026 | $2.04 | $1.81 (-11.27%) | $2.08 | $1.80 | 167.16 K | $5.14 M |
| 04/08/2026 | $2.03 | $2.03 (0%) | $2.23 | $1.98 | 202.80 K | $5.77 M |
| 04/07/2026 | $2.03 | $2.03 (0%) | $2.04 | $1.84 | 63.70 K | $5.77 M |
| 04/06/2026 | $2.02 | $1.98 (-1.98%) | $2.10 | $1.96 | 41.20 K | $5.62 M |
| 04/02/2026 | $1.98 | $2.04 (3.03%) | $2.08 | $1.95 | 40.14 K | $5.80 M |
| 04/01/2026 | $2.00 | $2.04 (2%) | $2.17 | $1.96 | 121.74 K | $5.80 M |
| 03/31/2026 | $1.75 | $1.95 (11.43%) | $1.99 | $1.74 | 77.00 K | $5.54 M |
| 03/30/2026 | $1.93 | $1.74 (-9.84%) | $1.94 | $1.66 | 180.90 K | $4.94 M |
| 03/27/2026 | $1.86 | $1.97 (5.91%) | $1.99 | $1.85 | 86.40 K | $5.60 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.
