Daily trading records

Cardio Diagnostics Holdings Historical Stock Prices by Trading Day

Direct answer

Review 52 recent trading days for Cardio Diagnostics Holdings.

The verified trading-day record runs from May 15, 2026 through September 4, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Cardio Diagnostics Holdings email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Cardio Diagnostics Holdings's price trend and period performance.

The chart connects verified session closes from May 15, 2026 through September 4, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-9.14%

From the August 26, 2026 close of $0.0175 to $0.0159 on September 4, 2026.

20-session performance

+8.90%

From the July 24, 2026 close of $0.0146 to $0.0159 on September 4, 2026.

Cardio Diagnostics Holdings Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$0.0124$0.016$0.0121$0.015918,131-$0.0003 (-1.86%)
$0.0144$0.0162$0.0144$0.01621,197-$0.0005 (-2.99%)
$0.0125$0.0169$0.0121$0.016727,291-$0.001 (-5.65%)
$0.0167$0.0177$0.0167$0.017720,200+$0.0009 (+5.36%)
$0.0173$0.0174$0.013$0.016835,660-$0.0007 (-3.99%)
$0.0136$0.0177$0.0118$0.01757,700+$0.0037 (+26.80%)
$0.0138$0.0138$0.0138$0.0138100+$0.0011 (+8.66%)
$0.0115$0.0142$0.0115$0.01273,671-$0.0048 (-27.43%)
$0.0139$0.0175$0.0125$0.01759,301+$0.0029 (+19.86%)
$0.0166$0.0166$0.0117$0.014619,202-$0.0028 (-16.09%)
$0.0101$0.0177$0.0101$0.017420,012+$0.0032 (+22.54%)
$0.011$0.0142$0.0101$0.014216,223-$0.0032 (-18.39%)
$0.0174$0.0174$0.0174$0.01741,000+$0.0003 (+1.75%)
$0.0139$0.0171$0.0138$0.01711,394+$0.0001 (+0.59%)
$0.0115$0.0171$0.0115$0.01719,981+$0.0043 (+33.86%)
$0.0116$0.0127$0.0116$0.0127494-$0.0013 (-9.29%)
$0.0104$0.014$0.0104$0.0142,700$0.00 (0.00%)
$0.0141$0.0141$0.0115$0.0142,493+$0.0019 (+15.70%)
$0.0121$0.0121$0.0121$0.012115,522-$0.0049 (-28.78%)
$0.017$0.017$0.017$0.017338+$0.0024 (+16.37%)
$0.0165$0.0165$0.0115$0.0146752+$0.0026 (+21.67%)
$0.0128$0.0128$0.012$0.0121,225-$0.0008 (-6.25%)
$0.0128$0.0128$0.0121$0.012811,822-$0.004 (-23.81%)
$0.015$0.0169$0.015$0.01684,471+$0.0016 (+10.53%)
$0.0128$0.018$0.0128$0.015228,457$0.00 (0.00%)
$0.0153$0.0153$0.0152$0.01528,427-$0.0002 (-1.30%)
$0.012$0.018$0.012$0.01544,249-$0.0027 (-14.92%)
$0.0151$0.0181$0.0151$0.0181209-$0.0001 (-0.55%)
$0.0182$0.0182$0.0182$0.01822,500-$0.0002 (-1.09%)
$0.0184$0.0184$0.0184$0.0184111$0.00 (0.00%)
$0.015$0.0184$0.015$0.01842,461+$0.0004 (+2.22%)
$0.0158$0.018$0.0158$0.018209-$0.0004 (-2.17%)
$0.0161$0.0185$0.0161$0.0184460+$0.0033 (+21.46%)
$0.012$0.0176$0.012$0.01513,565-$0.0027 (-14.89%)
$0.0181$0.0181$0.0131$0.01784,662-$0.0007 (-3.78%)
$0.0185$0.0185$0.0185$0.0185485-$0.0002 (-1.07%)
$0.0187$0.0187$0.0187$0.01873,875$0.00 (0.00%)
$0.0187$0.0187$0.0187$0.0187624+$0.002 (+11.64%)
$0.0168$0.0168$0.0168$0.016849,793+$0.0042 (+32.94%)
$0.0151$0.016$0.0126$0.012642,781-$0.0114 (-47.50%)
$0.0241$0.0241$0.024$0.0241,202+$0.007 (+41.18%)
$0.0166$0.0195$0.0141$0.01758,444+$0.0018 (+11.84%)
$0.013$0.0498$0.0126$0.0152933,069+$0.0022 (+16.92%)
$0.013$0.013$0.013$0.013600-$0.0001 (-0.76%)
$0.0131$0.0131$0.0131$0.0131108$0.00 (0.00%)
$0.013$0.0131$0.013$0.0131597-$0.0001 (-0.76%)
$0.0132$0.0132$0.0132$0.0132600-$0.0004 (-2.94%)
$0.0116$0.0136$0.0116$0.01367,206-$0.0003 (-2.16%)
$0.0142$0.0142$0.0116$0.01394,962-$0.0004 (-2.80%)
$0.0116$0.0143$0.0116$0.01434,216+$0.0001 (+0.70%)
$0.0116$0.0142$0.0115$0.01423,231-$0.0003 (-2.07%)
$0.0139$0.0156$0.0131$0.014559,234No prior close

Verified data

Trading days shown
52
Coverage start
May 15, 2026
Coverage end
September 4, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Cardio Diagnostics Holdings company profile.Review Cardio Diagnostics Holdings valuation and profitability metrics.

Read the frequently asked questions.

What is Cardio Diagnostics Holdings's latest verified closing price?

Cardio Diagnostics Holdings closed at $0.0159 on September 4, 2026.

What period does Cardio Diagnostics Holdings's price history cover?

The page shows 52 verified sessions from May 15, 2026 through September 4, 2026.

What data is included in Cardio Diagnostics Holdings's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Cardio Diagnostics Holdings's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Cardio Diagnostics Holdings's daily prices?

Daily aggregate prices are provided by Polygon.