Cardio Diagnostics Holdings, Inc. (CDIO)
NASDAQ: CDIO · Real-Time Price · USD
3.860
+0.115 (3.07%)
At close: Aug 28, 2025, 4:00 PM
3.870
+0.010 (0.26%)
After-hours: Aug 28, 2025, 7:36 PM EDT

CDIO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20253.743.863.653.793.791.20%15,573
Aug 27, 20253.673.843.663.753.752.04%7,350
Aug 26, 20253.503.693.463.673.674.56%27,070
Aug 25, 20253.553.773.513.513.51-4.62%25,404
Aug 22, 20253.623.743.613.683.681.10%19,903
Aug 21, 20253.553.693.473.643.644.00%4,513
Aug 20, 20253.513.623.253.503.50-4.63%29,645
Aug 19, 20253.703.703.523.673.67-1.34%17,671
Aug 18, 20253.614.003.493.723.722.48%58,950
Aug 15, 20254.004.003.613.633.63-9.77%33,086
Aug 14, 20253.864.053.744.024.025.31%33,336
Aug 13, 20253.793.853.583.823.822.14%48,828
Aug 12, 20253.623.883.593.743.747.47%56,344
Aug 11, 20253.563.653.453.483.480.87%41,421
Aug 8, 20253.863.933.373.453.45-10.85%72,559
Aug 7, 20253.864.123.723.873.87-1.78%27,562
Aug 6, 20254.004.053.823.943.94-1.01%56,384
Aug 5, 20253.984.093.813.983.98-0.38%49,197
Aug 4, 20253.894.103.824.004.002.96%49,040
Aug 1, 20254.004.003.663.883.88-6.28%44,398
Jul 31, 20254.234.424.064.144.141.97%29,949
Jul 30, 20254.004.263.914.064.064.91%31,932
Jul 29, 20254.134.143.823.873.87-8.08%27,028
Jul 28, 20254.724.724.134.214.21-4.03%23,979
Jul 25, 20254.564.594.324.394.39-4.21%15,812
Jul 24, 20254.504.734.464.584.583.85%44,363
Jul 23, 20254.594.634.324.414.41-1.34%22,993
Jul 22, 20254.344.654.214.474.472.29%84,392
Jul 21, 20254.294.634.184.374.371.63%45,977
Jul 18, 20254.614.724.114.304.30-6.93%47,193
Jul 17, 20254.544.714.544.624.620.43%18,367
Jul 16, 20254.584.604.464.604.603.19%19,942
Jul 15, 20254.504.674.384.464.460.86%77,039
Jul 14, 20254.254.464.154.424.426.51%51,031
Jul 11, 20254.304.304.034.154.15-3.26%9,624
Jul 10, 20254.014.333.964.294.2910.23%53,964
Jul 9, 20254.094.143.893.893.89-2.70%27,735
Jul 8, 20253.854.183.754.004.005.54%80,679
Jul 7, 20253.783.853.433.793.79-0.26%24,960
Jul 3, 20253.703.903.703.803.803.26%29,275
Jul 2, 20253.623.733.543.683.681.94%16,371
Jul 1, 20253.703.713.493.613.610.28%22,628
Jun 30, 20253.613.613.453.603.60-0.28%22,480
Jun 27, 20253.303.813.303.613.619.39%104,580
Jun 26, 20253.273.373.223.303.300.61%40,953
Jun 25, 20253.443.503.223.283.28-6.29%66,319
Jun 24, 20253.683.683.443.503.50-5.41%52,997
Jun 23, 20253.673.733.623.703.70-0.27%17,060
Jun 20, 20253.893.893.693.713.71-4.63%25,379
Jun 18, 20253.713.893.713.893.894.57%29,842