Skip to main content
CDIO logo

Cardio Diagnostics Holdings, Inc.

CDIONASDAQHealthcareBiotechnology

$1.71Today:- (-)1Y −58.93%

As of Oct 16, 2026 close

Market cap
$5.21M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.97$7.91
Volume (live)
-
Avg. volume (3M)
31.77K

Cardio Diagnostics Holdings (CDIO) Historical Stock Prices

Analyze Cardio Diagnostics Holdings (CDIO) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Cardio Diagnostics Holdings (CDIO) Interactive Price Chart

Interactive historical price chart showing Cardio Diagnostics Holdings stock price movements and trends across multiple time periods.

Loading chart...

CDIO Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
CDIO historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20261.781.841.691.711.716.81K
Oct 15, 20261.671.841.671.761.7627.31K
Oct 14, 20261.771.781.671.671.6731.91K
Oct 13, 20261.861.861.751.751.7519.85K
Oct 12, 20261.901.911.661.781.7860.82K
Oct 9, 20261.901.951.871.871.8716.36K
Oct 8, 20261.991.991.851.861.8652.54K
Oct 7, 20262.002.031.951.961.9630.21K
Oct 6, 20262.022.071.982.002.0022.07K
Oct 5, 20261.982.231.982.062.0639.15K
Oct 2, 20261.971.971.861.961.9626.12K
Oct 1, 20261.881.951.881.921.9216.85K
Sep 30, 20261.872.021.851.901.9033.53K
Sep 29, 20261.911.921.851.871.8737.84K
Sep 28, 20261.941.951.881.891.8910.35K
Sep 25, 20261.901.971.891.951.9538.95K
Sep 24, 20261.931.971.891.911.9117.59K
Sep 23, 20261.982.031.871.921.9234.67K
Sep 22, 20261.941.961.911.921.9216.04K
Sep 21, 20262.072.071.911.921.9224.21K
Sep 18, 20262.042.161.922.022.0271.62K
Sep 17, 20262.002.072.002.032.0327.75K
Sep 16, 20261.992.061.922.002.0032.96K
Sep 15, 20262.152.161.922.002.0063.32K
Sep 14, 20262.032.142.022.072.0721.67K
Sep 11, 20262.052.091.982.032.0325.22K
Sep 10, 20262.022.141.981.981.9824.31K
Sep 9, 20261.982.091.952.072.0754.73K
Sep 8, 20261.882.101.851.961.9658.15K
Sep 4, 20261.851.861.821.861.8610.25K
Sep 3, 20261.851.931.831.831.8389.89K
Sep 2, 20261.811.891.811.841.8417.80K
Sep 1, 20261.871.871.801.851.858.47K
Aug 31, 20261.831.881.801.871.8722.54K
Aug 28, 20261.901.901.811.851.8514.13K
Aug 27, 20261.921.921.851.871.8724.24K
Aug 26, 20261.931.951.811.931.9325.83K
Aug 25, 20261.892.001.861.911.9126.30K
Aug 24, 20262.032.171.881.931.9351.70K
Aug 21, 20262.192.191.962.032.0336.87K
Aug 20, 20261.992.281.922.212.2157.14K
Aug 19, 20261.892.041.861.991.9948.98K
Aug 18, 20262.002.011.771.911.9148.88K
Aug 17, 20262.002.101.981.991.9939.56K
Aug 14, 20262.002.101.982.042.0446.75K
Aug 13, 20262.332.342.012.012.01184.38K
Aug 12, 20261.982.251.932.162.16267.94K
Aug 11, 20261.751.961.581.831.8355.50K
Aug 10, 20261.811.831.711.711.7115.04K
Aug 7, 20261.571.801.571.791.796.43K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.