CDIO - Cardio Diagnostics Holdings Inc
4.86
-0.440 -9.053%
Share volume: 569,150
Last Updated: 03-09-2026
Pharmaceutical Products/In Vitro, In Vivo Diagnostic Substances:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$5.30
-0.44
-0.08%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-09-2026 | $5.17 | $5.17 | $5.22 | $5.22 | $4.34 | $4.34 | $4.86 | $4.86 | 569,150 | $569,150.00 |
| 03-06-2026 | $5.19 | $5.19 | $6.08 | $6.08 | $5.00 | $5.00 | $5.30 | $5.30 | 609,818 | $609,818.00 |
| 03-05-2026 | $5.10 | $5.10 | $5.75 | $5.75 | $4.85 | $4.85 | $5.37 | $5.37 | 628,858 | $628,858.00 |
| 03-04-2026 | $4.70 | $4.70 | $5.67 | $5.67 | $4.51 | $4.51 | $5.26 | $5.26 | 1,037,850 | $1,037,850.00 |
| 03-03-2026 | $4.88 | $4.88 | $5.95 | $5.95 | $4.30 | $4.30 | $4.74 | $4.74 | 1,309,300 | $1,309,300.00 |
| 03-02-2026 | $5.40 | $5.40 | $5.48 | $5.48 | $4.50 | $4.50 | $5.20 | $5.20 | 2,211,036 | $2,211,036.00 |
| 02-27-2026 | $6.33 | $6.33 | $7.91 | $7.91 | $5.75 | $5.75 | $6.55 | $6.55 | 18,696,934 | $18,696,934.00 |
| 02-26-2026 | $4.99 | $4.99 | $5.31 | $5.31 | $4.08 | $4.08 | $5.22 | $5.22 | 3,107,485 | $3,107,485.00 |
| 02-25-2026 | $3.46 | $3.46 | $5.50 | $5.50 | $3.43 | $3.43 | $5.31 | $5.31 | 15,673,211 | $15,673,211.00 |
| 02-24-2026 | $3.45 | $3.45 | $3.79 | $3.79 | $2.88 | $2.88 | $3.31 | $3.31 | 11,946,515 | $11,946,515.00 |