Cardio Diagnostics Holdings, Inc. (CDIO)
NASDAQ: CDIO · Real-Time Price · USD
3.650
+0.610 (20.07%)
At close: Dec 5, 2025, 4:00 PM EST
3.648
-0.002 (-0.04%)
After-hours: Dec 5, 2025, 7:44 PM EST
CDIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.03 | 3.65 | 3.03 | 3.65 | 3.65 | 20.07% | 36,571 |
| Dec 4, 2025 | 2.93 | 3.10 | 2.91 | 3.04 | 3.04 | 5.56% | 6,504 |
| Dec 3, 2025 | 3.13 | 3.13 | 2.85 | 2.88 | 2.88 | -0.69% | 21,270 |
| Dec 2, 2025 | 3.05 | 3.05 | 2.90 | 2.90 | 2.90 | 0.35% | 4,938 |
| Dec 1, 2025 | 2.87 | 2.98 | 2.87 | 2.89 | 2.89 | 0.35% | 6,164 |
| Nov 28, 2025 | 3.06 | 3.06 | 2.84 | 2.88 | 2.88 | -2.04% | 9,418 |
| Nov 26, 2025 | 2.94 | 3.22 | 2.94 | 2.94 | 2.94 | 0.34% | 24,735 |
| Nov 25, 2025 | 3.17 | 3.17 | 2.86 | 2.93 | 2.93 | -7.86% | 18,581 |
| Nov 24, 2025 | 2.52 | 3.29 | 2.52 | 3.18 | 3.18 | 23.21% | 57,043 |
| Nov 21, 2025 | 2.47 | 2.63 | 2.46 | 2.58 | 2.58 | 4.07% | 14,486 |
| Nov 20, 2025 | 2.58 | 2.80 | 2.48 | 2.48 | 2.48 | -3.13% | 41,004 |
| Nov 19, 2025 | 2.90 | 2.90 | 2.42 | 2.56 | 2.56 | -6.23% | 79,839 |
| Nov 18, 2025 | 2.99 | 3.15 | 2.68 | 2.73 | 2.73 | -8.70% | 50,641 |
| Nov 17, 2025 | 3.41 | 3.50 | 2.93 | 2.99 | 2.99 | -12.32% | 72,707 |
| Nov 14, 2025 | 3.45 | 3.50 | 3.30 | 3.41 | 3.41 | 0.29% | 21,503 |
| Nov 13, 2025 | 3.69 | 3.89 | 3.40 | 3.40 | 3.40 | -9.09% | 18,099 |
| Nov 12, 2025 | 3.87 | 3.98 | 3.74 | 3.74 | 3.74 | -1.84% | 6,903 |
| Nov 11, 2025 | 3.85 | 3.85 | 3.70 | 3.81 | 3.81 | -1.30% | 6,047 |
| Nov 10, 2025 | 3.88 | 3.99 | 3.80 | 3.86 | 3.86 | - | 15,635 |
| Nov 7, 2025 | 3.68 | 3.86 | 3.58 | 3.86 | 3.86 | 3.76% | 11,625 |
| Nov 6, 2025 | 4.02 | 4.02 | 3.70 | 3.72 | 3.72 | -4.86% | 16,456 |
| Nov 5, 2025 | 3.62 | 4.09 | 3.62 | 3.91 | 3.91 | 8.01% | 116,940 |
| Nov 4, 2025 | 3.84 | 3.92 | 3.62 | 3.62 | 3.62 | -9.05% | 27,166 |
| Nov 3, 2025 | 4.10 | 4.14 | 3.95 | 3.98 | 3.98 | -1.49% | 12,024 |
| Oct 31, 2025 | 4.20 | 4.30 | 4.04 | 4.04 | 4.04 | -3.58% | 42,240 |
| Oct 30, 2025 | 4.05 | 4.20 | 4.00 | 4.19 | 4.19 | 2.10% | 18,080 |
| Oct 29, 2025 | 4.25 | 4.54 | 4.10 | 4.10 | 4.10 | -3.21% | 15,873 |
| Oct 28, 2025 | 3.91 | 4.49 | 3.86 | 4.24 | 4.24 | 8.44% | 76,210 |
| Oct 27, 2025 | 4.16 | 4.17 | 3.85 | 3.91 | 3.91 | -3.46% | 45,723 |
| Oct 24, 2025 | 4.02 | 4.22 | 3.99 | 4.05 | 4.05 | 2.27% | 17,045 |
| Oct 23, 2025 | 4.15 | 4.28 | 3.93 | 3.96 | 3.96 | -4.23% | 75,248 |
| Oct 22, 2025 | 4.23 | 4.32 | 4.03 | 4.14 | 4.14 | -4.83% | 26,796 |
| Oct 21, 2025 | 4.56 | 4.56 | 4.33 | 4.35 | 4.35 | -3.23% | 47,552 |
| Oct 20, 2025 | 4.37 | 4.63 | 4.15 | 4.49 | 4.49 | 4.78% | 32,266 |
| Oct 17, 2025 | 4.39 | 4.39 | 4.23 | 4.29 | 4.29 | -1.04% | 23,755 |
| Oct 16, 2025 | 4.55 | 4.60 | 4.26 | 4.33 | 4.33 | -4.10% | 28,763 |
| Oct 15, 2025 | 4.49 | 4.66 | 4.21 | 4.52 | 4.52 | 0.56% | 62,155 |
| Oct 14, 2025 | 4.30 | 4.52 | 4.03 | 4.49 | 4.49 | 1.24% | 34,560 |
| Oct 13, 2025 | 4.19 | 4.44 | 4.19 | 4.44 | 4.44 | 6.87% | 28,651 |
| Oct 10, 2025 | 4.48 | 4.61 | 4.10 | 4.15 | 4.15 | -8.79% | 35,782 |
| Oct 9, 2025 | 4.50 | 4.68 | 4.43 | 4.55 | 4.55 | 0.18% | 35,143 |
| Oct 8, 2025 | 4.41 | 4.59 | 4.20 | 4.54 | 4.54 | 3.94% | 66,926 |
| Oct 7, 2025 | 4.49 | 4.50 | 4.16 | 4.37 | 4.37 | -0.57% | 39,820 |
| Oct 6, 2025 | 4.50 | 4.63 | 4.31 | 4.40 | 4.40 | -3.41% | 22,478 |
| Oct 3, 2025 | 4.32 | 4.63 | 4.31 | 4.55 | 4.55 | 7.06% | 66,412 |
| Oct 2, 2025 | 4.25 | 4.85 | 4.23 | 4.25 | 4.25 | -0.23% | 181,409 |
| Oct 1, 2025 | 4.09 | 4.29 | 3.88 | 4.26 | 4.26 | 6.23% | 42,554 |
| Sep 30, 2025 | 4.03 | 4.08 | 3.81 | 4.01 | 4.01 | 0.25% | 32,414 |
| Sep 29, 2025 | 4.03 | 4.26 | 3.99 | 4.00 | 4.00 | -1.72% | 36,654 |
| Sep 26, 2025 | 4.00 | 4.25 | 4.00 | 4.07 | 4.07 | 0.25% | 9,559 |