ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Cardio Diagnostics Holdings Inc. - Common stock (NQ:CDIO)

1.830 +0.020 (+1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 1.880 1.880 1.760 1.830 67,573 +0.02(+1.10%)
Apr 09, 2026 2.040 2.075 1.800 1.810 167,158 -0.22(-10.84%)
Apr 08, 2026 2.030 2.230 1.980 2.030 202,755 +0.00(+0.00%)
Apr 07, 2026 2.030 2.040 1.840 2.030 63,663 +0.05(+2.53%)
Apr 06, 2026 2.020 2.100 1.960 1.980 41,199 -0.06(-2.94%)
Apr 02, 2026 1.980 2.080 1.950 2.040 40,144 +0.00(+0.00%)
Apr 01, 2026 2.000 2.170 1.960 2.040 117,612 +0.09(+4.62%)
Mar 31, 2026 1.750 1.990 1.740 1.950 76,770 +0.21(+12.07%)
Mar 30, 2026 1.930 1.940 1.660 1.740 180,855 -0.23(-11.45%)
Mar 27, 2026 1.860 1.990 1.850 1.965 86,364 +0.09(+4.52%)
Mar 26, 2026 2.000 2.069 1.865 1.880 232,618 -0.19(-9.18%)
Mar 25, 2026 2.110 2.230 1.970 2.070 374,870 -0.07(-3.27%)
Mar 24, 2026 2.200 2.290 2.100 2.140 239,690 -0.11(-4.89%)
Mar 23, 2026 2.410 2.470 2.211 2.250 168,107 -0.04(-1.75%)
Mar 20, 2026 2.540 2.680 2.155 2.290 375,180 -0.17(-6.91%)
Mar 19, 2026 2.250 2.750 2.210 2.460 617,325 +0.14(+6.03%)
Mar 18, 2026 2.230 2.410 2.210 2.320 336,957 +0.07(+3.11%)
Mar 17, 2026 2.760 2.760 2.230 2.250 331,306 -0.16(-6.64%)
Mar 16, 2026 2.800 3.025 2.320 2.410 473,788 -0.39(-13.93%)
Mar 13, 2026 4.400 4.400 2.560 2.800 1,134,654 -1.76(-38.60%)
Mar 12, 2026 4.660 4.930 4.560 4.560 195,958 -0.20(-4.20%)
Mar 11, 2026 4.890 4.980 4.500 4.760 379,661 -0.23(-4.61%)
Mar 10, 2026 4.940 5.190 4.630 4.990 331,927 +0.13(+2.67%)
Mar 09, 2026 5.170 5.220 4.340 4.860 575,915 -0.44(-8.30%)
Mar 06, 2026 5.190 6.077 5.000 5.300 609,818 -0.07(-1.30%)
Mar 05, 2026 5.100 5.750 4.850 5.370 621,719 +0.11(+2.09%)
Mar 04, 2026 4.700 5.670 4.510 5.260 1,023,323 +0.52(+10.97%)
Mar 03, 2026 4.880 5.950 4.300 4.740 1,327,935 -0.46(-8.85%)
Mar 02, 2026 5.390 5.480 4.500 5.200 2,259,242 -1.35(-20.61%)
Feb 27, 2026 6.325 7.910 5.745 6.550 19,014,948 +1.33(+25.48%)
Feb 26, 2026 4.990 5.310 4.080 5.220 3,235,395 -0.09(-1.69%)
Feb 25, 2026 3.460 5.500 3.430 5.310 15,751,898 +2.00(+60.42%)
Feb 24, 2026 3.450 3.790 2.880 3.310 12,048,247 +0.30(+9.97%)
Feb 23, 2026 2.870 3.200 2.750 3.010 3,278,434 +0.13(+4.51%)
Feb 20, 2026 3.040 3.480 2.490 2.880 76,562,000 +0.64(+28.57%)
Feb 19, 2026 2.640 2.690 2.070 2.240 21,007,272 +0.11(+5.16%)
Feb 18, 2026 1.220 2.850 1.212 2.130 56,605,052 +0.94(+78.99%)
Feb 17, 2026 1.290 1.290 1.180 1.190 44,114 -0.08(-6.30%)
Feb 13, 2026 1.260 1.350 1.230 1.270 44,566 -0.02(-1.55%)
Feb 12, 2026 1.360 1.373 1.200 1.290 68,468 -0.03(-2.27%)
Feb 11, 2026 1.370 1.480 1.280 1.320 65,066 -0.05(-3.65%)
Feb 10, 2026 1.330 1.510 1.240 1.370 81,578 +0.03(+2.24%)
Feb 09, 2026 1.390 1.390 1.190 1.340 88,239 +0.05(+3.88%)
Feb 06, 2026 1.050 1.390 0.9700 1.290 344,973 +0.24(+22.86%)
Feb 05, 2026 1.210 1.270 1.050 1.050 142,945 -0.17(-13.93%)
Feb 04, 2026 1.390 1.390 1.200 1.220 74,791 -0.14(-10.29%)
Feb 03, 2026 1.440 1.470 1.310 1.360 101,766 -0.09(-6.21%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.