5 DAY PERFORMANCE
+5.56%
1 MONTH PERFORMANCE
-22.25%
3 MONTH PERFORMANCE
-18.06%
6 MONTH PERFORMANCE
-32.74%
YEAR-TO-DATE PERFORMANCE
-88.95%
1 YEAR PERFORMANCE
-78.18%
Cardio Diagnostics Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $2.92 | $3.04 (4.11%) | $3.10 | $2.91 | 6.51 K | $5.29 M |
| 12/03/2025 | $3.13 | $2.88 (-7.99%) | $3.13 | $2.85 | 21.64 K | $5.01 M |
| 12/02/2025 | $3.05 | $2.90 (-4.92%) | $3.05 | $2.90 | 5.84 K | $5.04 M |
| 12/01/2025 | $2.87 | $2.89 (0.7%) | $2.98 | $2.87 | 6.20 K | $5.03 M |
| 11/28/2025 | $3.06 | $2.88 (-5.88%) | $3.06 | $2.84 | 9.42 K | $5.01 M |
| 11/26/2025 | $2.94 | $2.94 (0%) | $3.22 | $2.94 | 24.74 K | $5.11 M |
| 11/25/2025 | $3.17 | $2.93 (-7.57%) | $3.17 | $2.86 | 18.60 K | $5.10 M |
| 11/24/2025 | $2.52 | $3.18 (26.19%) | $3.29 | $2.52 | 57.04 K | $5.53 M |
| 11/21/2025 | $2.47 | $2.58 (4.45%) | $2.63 | $2.46 | 14.49 K | $4.49 M |
| 11/20/2025 | $2.58 | $2.48 (-3.88%) | $2.80 | $2.48 | 41.00 K | $4.31 M |
| 11/19/2025 | $2.90 | $2.56 (-11.72%) | $2.90 | $2.42 | 79.84 K | $4.45 M |
| 11/18/2025 | $2.99 | $2.73 (-8.7%) | $3.15 | $2.68 | 50.64 K | $4.75 M |
| 11/17/2025 | $3.41 | $2.99 (-12.32%) | $3.50 | $2.93 | 72.71 K | $5.20 M |
| 11/14/2025 | $3.45 | $3.41 (-1.16%) | $3.50 | $3.30 | 21.50 K | $5.93 M |
| 11/13/2025 | $3.69 | $3.40 (-7.86%) | $3.89 | $3.40 | 18.10 K | $5.91 M |
| 11/12/2025 | $3.87 | $3.74 (-3.36%) | $3.98 | $3.74 | 6.90 K | $6.50 M |
| 11/11/2025 | $3.85 | $3.81 (-1.04%) | $3.85 | $3.70 | 6.05 K | $6.63 M |
| 11/10/2025 | $3.88 | $3.86 (-0.52%) | $3.99 | $3.80 | 15.64 K | $6.71 M |
| 11/07/2025 | $3.68 | $3.86 (4.89%) | $3.86 | $3.58 | 11.63 K | $6.71 M |
| 11/06/2025 | $4.02 | $3.72 (-7.46%) | $4.02 | $3.70 | 16.46 K | $6.47 M |
| 11/05/2025 | $3.62 | $3.91 (8.01%) | $4.09 | $3.62 | 116.94 K | $6.80 M |
| 11/04/2025 | $3.84 | $3.62 (-5.73%) | $3.92 | $3.62 | 27.20 K | $6.30 M |
| 11/03/2025 | $4.10 | $3.98 (-2.93%) | $4.14 | $3.95 | 12.02 K | $6.92 M |
| 10/31/2025 | $4.20 | $4.04 (-3.81%) | $4.30 | $4.04 | 42.24 K | $7.03 M |
| 10/30/2025 | $4.05 | $4.19 (3.46%) | $4.20 | $4.00 | 18.08 K | $7.29 M |
| 10/29/2025 | $4.25 | $4.10 (-3.53%) | $4.54 | $4.10 | 15.90 K | $7.13 M |
| 10/28/2025 | $3.91 | $4.24 (8.44%) | $4.49 | $3.86 | 76.21 K | $7.37 M |
| 10/27/2025 | $4.16 | $3.91 (-6.01%) | $4.17 | $3.85 | 45.72 K | $6.80 M |
| 10/24/2025 | $4.02 | $4.05 (0.75%) | $4.22 | $3.99 | 17.05 K | $7.04 M |
| 10/23/2025 | $4.15 | $3.96 (-4.58%) | $4.28 | $3.93 | 75.25 K | $6.89 M |
| 10/22/2025 | $4.23 | $4.14 (-2.13%) | $4.32 | $4.03 | 26.80 K | $7.20 M |
| 10/21/2025 | $4.56 | $4.35 (-4.61%) | $4.56 | $4.33 | 47.55 K | $7.56 M |
| 10/20/2025 | $4.37 | $4.49 (2.75%) | $4.63 | $4.15 | 32.30 K | $7.81 M |
| 10/17/2025 | $4.39 | $4.29 (-2.28%) | $4.39 | $4.23 | 23.80 K | $7.46 M |
| 10/16/2025 | $4.55 | $4.33 (-4.84%) | $4.60 | $4.26 | 28.76 K | $7.53 M |
| 10/15/2025 | $4.49 | $4.51 (0.45%) | $4.66 | $4.21 | 62.20 K | $7.84 M |
| 10/14/2025 | $4.30 | $4.49 (4.42%) | $4.52 | $4.03 | 34.60 K | $7.81 M |
| 10/13/2025 | $4.19 | $4.43 (5.73%) | $4.43 | $4.19 | 28.70 K | $7.70 M |
| 10/10/2025 | $4.48 | $4.15 (-7.37%) | $4.61 | $4.10 | 35.78 K | $7.22 M |
| 10/09/2025 | $4.50 | $4.55 (1.11%) | $4.68 | $4.43 | 35.14 K | $7.91 M |
| 10/08/2025 | $4.41 | $4.54 (2.95%) | $4.59 | $4.20 | 66.93 K | $7.90 M |
| 10/07/2025 | $4.49 | $4.37 (-2.67%) | $4.50 | $4.16 | 39.82 K | $7.60 M |
| 10/06/2025 | $4.50 | $4.39 (-2.44%) | $4.63 | $4.31 | 22.50 K | $7.63 M |
| 10/03/2025 | $4.32 | $4.55 (5.32%) | $4.63 | $4.31 | 66.41 K | $7.91 M |
| 10/02/2025 | $4.25 | $4.25 (0%) | $4.85 | $4.23 | 181.41 K | $7.39 M |
| 10/01/2025 | $4.09 | $4.26 (4.16%) | $4.29 | $3.88 | 42.55 K | $7.41 M |
| 09/30/2025 | $4.03 | $4.01 (-0.5%) | $4.08 | $3.81 | 32.51 K | $6.97 M |
| 09/29/2025 | $4.03 | $4.00 (-0.74%) | $4.26 | $3.99 | 36.70 K | $6.96 M |
| 09/26/2025 | $4.00 | $4.07 (1.75%) | $4.25 | $4.00 | 9.60 K | $7.08 M |
| 09/25/2025 | $4.20 | $4.06 (-3.33%) | $4.37 | $4.06 | 38.71 K | $7.06 M |
| 09/24/2025 | $4.61 | $4.27 (-7.38%) | $4.61 | $4.10 | 56.68 K | $7.43 M |
| 09/23/2025 | $3.90 | $4.16 (6.67%) | $4.50 | $3.90 | 83.71 K | $7.23 M |
| 09/22/2025 | $3.99 | $3.91 (-2.01%) | $4.01 | $3.78 | 23.80 K | $6.80 M |
| 09/19/2025 | $4.00 | $3.99 (-0.25%) | $4.10 | $3.90 | 18.80 K | $6.94 M |
| 09/18/2025 | $3.81 | $3.87 (1.57%) | $3.88 | $3.81 | 6.20 K | $6.73 M |
| 09/17/2025 | $3.89 | $3.86 (-0.77%) | $3.95 | $3.84 | 11.22 K | $6.71 M |
| 09/16/2025 | $3.79 | $3.89 (2.64%) | $3.90 | $3.65 | 33.65 K | $6.76 M |
| 09/15/2025 | $3.70 | $3.75 (1.35%) | $3.84 | $3.70 | 8.14 K | $6.52 M |
| 09/12/2025 | $3.84 | $3.79 (-1.3%) | $3.86 | $3.79 | 15.44 K | $6.59 M |
| 09/11/2025 | $3.83 | $3.82 (-0.26%) | $3.95 | $3.82 | 14.61 K | $6.64 M |
| 09/10/2025 | $3.81 | $3.76 (-1.31%) | $3.96 | $3.76 | 7.51 K | $6.54 M |
| 09/09/2025 | $3.58 | $3.95 (10.34%) | $3.98 | $3.58 | 52.43 K | $6.87 M |
| 09/08/2025 | $3.71 | $3.63 (-2.16%) | $3.84 | $3.62 | 30.00 K | $6.31 M |
| 09/05/2025 | $3.68 | $3.71 (0.82%) | $3.90 | $3.62 | 29.41 K | $6.45 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.
