5 DAY PERFORMANCE
+67.72%
1 MONTH PERFORMANCE
+17.68%
3 MONTH PERFORMANCE
-16.80%
6 MONTH PERFORMANCE
-41.96%
YEAR-TO-DATE PERFORMANCE
-21.40%
1 YEAR PERFORMANCE
-87.86%
Cardio Diagnostics Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $1.22 | $2.13 (74.59%) | $2.85 | $1.21 | 56.77 M | $3.74 M |
| 02/17/2026 | $1.29 | $1.19 (-7.75%) | $1.29 | $1.18 | 44.41 K | $2.09 M |
| 02/13/2026 | $1.26 | $1.27 (0.79%) | $1.35 | $1.23 | 44.60 K | $2.23 M |
| 02/12/2026 | $1.36 | $1.29 (-5.15%) | $1.37 | $1.20 | 68.50 K | $2.27 M |
| 02/11/2026 | $1.37 | $1.32 (-3.65%) | $1.48 | $1.28 | 66.01 K | $2.32 M |
| 02/10/2026 | $1.33 | $1.37 (3.01%) | $1.51 | $1.24 | 82.10 K | $2.41 M |
| 02/09/2026 | $1.39 | $1.34 (-3.6%) | $1.39 | $1.19 | 88.34 K | $2.36 M |
| 02/06/2026 | $1.05 | $1.29 (22.86%) | $1.39 | $0.97 | 345.00 K | $2.27 M |
| 02/05/2026 | $1.21 | $1.05 (-13.22%) | $1.27 | $1.05 | 144.92 K | $1.85 M |
| 02/04/2026 | $1.39 | $1.22 (-12.23%) | $1.39 | $1.20 | 75.10 K | $2.14 M |
| 02/03/2026 | $1.44 | $1.36 (-5.56%) | $1.47 | $1.31 | 101.97 K | $2.39 M |
| 02/02/2026 | $1.52 | $1.45 (-4.61%) | $1.54 | $1.43 | 82.84 K | $2.55 M |
| 01/30/2026 | $1.57 | $1.51 (-3.82%) | $1.60 | $1.48 | 90.16 K | $2.65 M |
| 01/29/2026 | $1.73 | $1.60 (-7.51%) | $1.76 | $1.53 | 206.00 K | $2.81 M |
| 01/28/2026 | $1.84 | $1.78 (-3.26%) | $1.87 | $1.71 | 764.33 K | $3.13 M |
| 01/27/2026 | $1.81 | $1.84 (1.66%) | $1.86 | $1.72 | 50.02 K | $3.23 M |
| 01/26/2026 | $1.95 | $1.81 (-7.18%) | $1.96 | $1.79 | 51.80 K | $3.18 M |
| 01/23/2026 | $1.98 | $1.94 (-2.02%) | $2.03 | $1.91 | 79.46 K | $3.41 M |
| 01/22/2026 | $1.85 | $1.98 (7.03%) | $1.98 | $1.78 | 105.59 K | $3.48 M |
| 01/21/2026 | $1.78 | $1.84 (3.37%) | $1.87 | $1.65 | 126.40 K | $3.23 M |
| 01/20/2026 | $1.79 | $1.75 (-2.23%) | $1.79 | $1.68 | 50.84 K | $3.08 M |
| 01/16/2026 | $1.75 | $1.81 (3.43%) | $1.87 | $1.71 | 85.62 K | $3.18 M |
| 01/15/2026 | $1.85 | $1.76 (-4.86%) | $1.86 | $1.73 | 108.90 K | $3.09 M |
| 01/14/2026 | $1.77 | $1.82 (2.82%) | $1.85 | $1.64 | 177.60 K | $3.20 M |
| 01/13/2026 | $1.94 | $1.83 (-5.67%) | $1.98 | $1.80 | 191.30 K | $3.22 M |
| 01/12/2026 | $1.98 | $1.94 (-2.02%) | $2.00 | $1.74 | 341.00 K | $3.41 M |
| 01/09/2026 | $2.35 | $2.05 (-12.77%) | $2.35 | $1.93 | 449.40 K | $3.60 M |
| 01/08/2026 | $2.63 | $2.40 (-8.75%) | $2.66 | $2.24 | 645.64 K | $4.17 M |
| 01/07/2026 | $3.24 | $2.79 (-13.89%) | $3.24 | $2.75 | 20.30 M | $4.85 M |
| 01/06/2026 | $3.19 | $2.96 (-7.21%) | $3.19 | $2.78 | 18.72 K | $5.15 M |
| 01/05/2026 | $2.85 | $2.98 (4.56%) | $3.05 | $2.85 | 22.93 K | $5.18 M |
| 01/02/2026 | $2.79 | $2.84 (1.79%) | $2.86 | $2.74 | 11.10 K | $4.94 M |
| 12/31/2025 | $3.07 | $2.71 (-11.73%) | $3.07 | $2.64 | 54.13 K | $4.71 M |
| 12/30/2025 | $3.18 | $3.18 (0%) | $3.19 | $2.81 | 40.53 K | $5.53 M |
| 12/29/2025 | $3.21 | $3.14 (-2.18%) | $3.43 | $3.01 | 34.90 K | $5.46 M |
| 12/26/2025 | $3.51 | $3.33 (-5.13%) | $3.51 | $3.26 | 8.14 K | $5.79 M |
| 12/24/2025 | $3.30 | $3.42 (3.64%) | $3.53 | $3.24 | 10.33 K | $5.95 M |
| 12/23/2025 | $3.45 | $3.36 (-2.61%) | $3.48 | $3.32 | 16.22 K | $5.84 M |
| 12/22/2025 | $3.25 | $3.50 (7.69%) | $3.70 | $3.15 | 117.41 K | $6.09 M |
| 12/19/2025 | $2.93 | $3.23 (10.24%) | $3.23 | $2.93 | 24.69 K | $5.62 M |
| 12/18/2025 | $2.82 | $2.82 (0%) | $3.01 | $2.81 | 13.92 K | $4.90 M |
| 12/17/2025 | $3.13 | $2.82 (-9.9%) | $3.26 | $2.80 | 15.24 K | $4.90 M |
| 12/16/2025 | $3.11 | $3.10 (-0.32%) | $3.23 | $2.97 | 16.41 K | $5.39 M |
| 12/15/2025 | $3.62 | $3.08 (-14.92%) | $3.62 | $3.08 | 26.14 K | $5.36 M |
| 12/12/2025 | $3.77 | $3.52 (-6.63%) | $3.77 | $3.34 | 26.30 K | $6.12 M |
| 12/11/2025 | $3.84 | $3.70 (-3.65%) | $3.91 | $3.69 | 7.44 K | $6.43 M |
| 12/10/2025 | $3.76 | $3.77 (0.27%) | $3.90 | $3.60 | 18.90 K | $6.56 M |
| 12/09/2025 | $3.54 | $3.85 (8.76%) | $4.28 | $3.54 | 63.90 K | $6.70 M |
| 12/08/2025 | $3.81 | $3.58 (-6.04%) | $4.18 | $3.28 | 37.62 K | $6.23 M |
| 12/05/2025 | $3.03 | $3.65 (20.46%) | $3.65 | $3.03 | 36.71 K | $6.35 M |
| 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 |
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.
