MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CDIO — Cardio Diagnostics Holdings Inc. Common stock
NasdaqCardio Diagnostics Holdings Inc. Common stock
$1.96
+0.04(+2.08%)
- O
- 1.97
- H
- 1.97
- L
- 1.86
- V
- 26.12K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.96
Period Return-84.22%
Period High$17.40
Period Low$0.97
Avg Daily Volume719.2K
Total Trading Days365
CDIO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.97 | $1.97 | $1.86 | $1.96 | +$0.04 | +2.08% | 26,122 | $1.91 | $1.86 $1.97 |
| Oct 1, 2026 | $1.88 | $1.95 | $1.88 | $1.92 | +$0.02 | +1.05% | 16,849 | $1.91 | $1.88 $1.95 |
| Sep 30, 2026 | $1.87 | $2.02 | $1.85 | $1.90 | +$0.03 | +1.60% | 33,530 | $1.91 | $1.85 $2.02 |
| Sep 29, 2026 | $1.91 | $1.92 | $1.85 | $1.87 | $-0.02 | -1.26% | 37,842 | $1.89 | $1.85 $1.92 |
| Sep 28, 2026 | $1.94 | $1.95 | $1.88 | $1.89 | $-0.06 | -2.88% | 10,345 | $1.91 | $1.88 $1.95 |
| Sep 25, 2026 | $1.90 | $1.97 | $1.89 | $1.95 | +$0.04 | +2.09% | 38,952 | $1.93 | $1.89 $1.97 |
| Sep 24, 2026 | $1.93 | $1.97 | $1.89 | $1.91 | $-0.01 | -0.52% | 17,592 | $1.92 | $1.89 $1.97 |
| Sep 23, 2026 | $1.98 | $2.03 | $1.87 | $1.92 | +$0.00 | +0.00% | 34,675 | $1.92 | $1.87 $2.03 |
| Sep 22, 2026 | $1.94 | $1.96 | $1.91 | $1.92 | +$0.00 | +0.00% | 16,043 | $1.94 | $1.91 $1.96 |
| Sep 21, 2026 | $2.07 | $2.07 | $1.91 | $1.92 | $-0.10 | -4.95% | 24,215 | $1.96 | $1.91 $2.07 |
| Sep 18, 2026 | $2.04 | $2.16 | $1.92 | $2.02 | $-0.01 | -0.49% | 71,619 | $2.05 | $1.92 $2.16 |
| Sep 17, 2026 | $2.00 | $2.07 | $2.00 | $2.03 | +$0.03 | +1.50% | 27,752 | $2.04 | $2.00 $2.07 |
| Sep 16, 2026 | $1.99 | $2.06 | $1.92 | $2.00 | +$0.00 | +0.00% | 32,960 | $2.00 | $1.92 $2.06 |
| Sep 15, 2026 | $2.15 | $2.16 | $1.92 | $2.00 | $-0.07 | -3.38% | 63,260 | $2.03 | $1.92 $2.16 |
| Sep 14, 2026 | $2.03 | $2.14 | $2.03 | $2.07 | +$0.04 | +1.97% | 21,661 | $2.09 | $2.03 $2.14 |
| Sep 11, 2026 | $2.05 | $2.09 | $1.98 | $2.03 | +$0.05 | +2.53% | 25,224 | $2.04 | $1.98 $2.09 |
| Sep 10, 2026 | $2.02 | $2.14 | $1.98 | $1.98 | $-0.09 | -4.35% | 24,313 | $2.06 | $1.98 $2.14 |
| Sep 9, 2026 | $1.98 | $2.09 | $1.95 | $2.07 | +$0.11 | +5.61% | 54,734 | $2.02 | $1.95 $2.09 |
| Sep 8, 2026 | $1.88 | $2.10 | $1.85 | $1.96 | +$0.10 | +5.38% | 58,153 | $1.97 | $1.85 $2.10 |
| Sep 4, 2026 | $1.85 | $1.86 | $1.82 | $1.86 | +$0.03 | +1.64% | 10,252 | $1.84 | $1.82 $1.86 |
| Sep 3, 2026 | $1.85 | $1.93 | $1.83 | $1.83 | $-0.01 | -0.54% | 89,890 | $1.87 | $1.83 $1.93 |
| Sep 2, 2026 | $1.81 | $1.89 | $1.81 | $1.84 | $-0.01 | -0.54% | 17,678 | $1.85 | $1.81 $1.89 |
| Sep 1, 2026 | $1.87 | $1.87 | $1.81 | $1.85 | $-0.02 | -1.07% | 8,469 | $1.83 | $1.81 $1.87 |
| Aug 31, 2026 | $1.83 | $1.88 | $1.80 | $1.87 | +$0.02 | +1.08% | 22,540 | $1.83 | $1.80 $1.88 |
| Aug 28, 2026 | $1.90 | $1.90 | $1.81 | $1.85 | $-0.02 | -1.07% | 14,127 | $1.85 | $1.81 $1.90 |
| Aug 27, 2026 | $1.92 | $1.92 | $1.85 | $1.87 | $-0.06 | -3.11% | 24,244 | $1.89 | $1.85 $1.92 |
| Aug 26, 2026 | $1.93 | $1.95 | $1.81 | $1.93 | +$0.02 | +1.05% | 25,832 | $1.89 | $1.81 $1.95 |
| Aug 25, 2026 | $1.89 | $2.00 | $1.86 | $1.91 | $-0.02 | -0.78% | 26,298 | $1.93 | $1.86 $2.00 |
| Aug 24, 2026 | $2.03 | $2.17 | $1.88 | $1.93 | $-0.11 | -5.17% | 51,705 | $2.01 | $1.88 $2.17 |
| Aug 21, 2026 | $2.19 | $2.19 | $1.96 | $2.03 | $-0.18 | -8.14% | 36,867 | $2.06 | $1.96 $2.19 |