Cardio Diagnostics Holdings, Inc. (CDIO)
NASDAQ: CDIO · Real-Time Price · USD
0.3600
+0.0300 (9.09%)
At close: Apr 1, 2025, 4:00 PM
0.3800
+0.0200 (5.56%)
After-hours: Apr 1, 2025, 4:18 PM EDT
CDIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 0.35 | 0.37 | 0.33 | 0.36 | - | 10.30% | 605,621 |
| Mar 31, 2025 | 0.36 | 0.37 | 0.30 | 0.33 | 0.33 | -13.11% | 1,978,976 |
| Mar 28, 2025 | 0.41 | 0.41 | 0.35 | 0.38 | 0.38 | -8.08% | 1,515,926 |
| Mar 27, 2025 | 0.44 | 0.44 | 0.40 | 0.41 | 0.41 | -3.37% | 803,747 |
| Mar 26, 2025 | 0.43 | 0.46 | 0.42 | 0.43 | 0.43 | -1.27% | 471,094 |
| Mar 25, 2025 | 0.42 | 0.45 | 0.42 | 0.43 | 0.43 | 0.23% | 574,437 |
| Mar 24, 2025 | 0.45 | 0.47 | 0.42 | 0.43 | 0.43 | -3.98% | 843,950 |
| Mar 21, 2025 | 0.45 | 0.45 | 0.41 | 0.45 | 0.45 | 2.27% | 685,356 |
| Mar 20, 2025 | 0.47 | 0.47 | 0.44 | 0.44 | 0.44 | -4.97% | 318,436 |
| Mar 19, 2025 | 0.44 | 0.47 | 0.43 | 0.46 | 0.46 | 5.95% | 394,974 |
| Mar 18, 2025 | 0.46 | 0.47 | 0.42 | 0.44 | 0.44 | -5.57% | 550,862 |
| Mar 17, 2025 | 0.42 | 0.47 | 0.41 | 0.46 | 0.46 | 9.07% | 963,841 |
| Mar 14, 2025 | 0.40 | 0.44 | 0.40 | 0.42 | 0.42 | 5.55% | 578,290 |
| Mar 13, 2025 | 0.41 | 0.43 | 0.39 | 0.40 | 0.40 | -0.99% | 304,800 |
| Mar 12, 2025 | 0.42 | 0.42 | 0.39 | 0.41 | 0.41 | 1.00% | 595,964 |
| Mar 11, 2025 | 0.40 | 0.43 | 0.39 | 0.40 | 0.40 | -1.95% | 723,352 |
| Mar 10, 2025 | 0.44 | 0.45 | 0.41 | 0.41 | 0.41 | -9.35% | 972,942 |
| Mar 7, 2025 | 0.45 | 0.49 | 0.42 | 0.45 | 0.45 | -1.11% | 912,489 |
| Mar 6, 2025 | 0.47 | 0.52 | 0.45 | 0.46 | 0.46 | -1.21% | 1,339,064 |
| Mar 5, 2025 | 0.42 | 0.49 | 0.41 | 0.46 | 0.46 | 10.50% | 1,418,311 |
| Mar 4, 2025 | 0.41 | 0.43 | 0.39 | 0.42 | 0.42 | -0.52% | 862,752 |
| Mar 3, 2025 | 0.44 | 0.47 | 0.39 | 0.42 | 0.42 | -6.25% | 952,790 |
| Feb 28, 2025 | 0.45 | 0.48 | 0.43 | 0.45 | 0.45 | -0.71% | 1,188,222 |
| Feb 27, 2025 | 0.49 | 0.52 | 0.45 | 0.45 | 0.45 | -8.44% | 1,414,743 |
| Feb 26, 2025 | 0.48 | 0.53 | 0.48 | 0.49 | 0.49 | 1.33% | 806,524 |
| Feb 25, 2025 | 0.52 | 0.52 | 0.45 | 0.49 | 0.49 | -2.46% | 1,186,837 |
| Feb 24, 2025 | 0.50 | 0.53 | 0.47 | 0.50 | 0.50 | -0.89% | 1,316,649 |
| Feb 21, 2025 | 0.49 | 0.57 | 0.47 | 0.50 | 0.50 | 7.11% | 2,533,236 |
| Feb 20, 2025 | 0.58 | 0.59 | 0.47 | 0.47 | 0.47 | -19.49% | 3,246,118 |
| Feb 19, 2025 | 0.62 | 0.62 | 0.56 | 0.59 | 0.59 | -3.85% | 1,294,240 |
| Feb 18, 2025 | 0.66 | 0.68 | 0.56 | 0.61 | 0.61 | -9.10% | 2,036,932 |
| Feb 14, 2025 | 0.68 | 0.68 | 0.60 | 0.67 | 0.67 | -1.18% | 2,244,634 |
| Feb 13, 2025 | 0.55 | 0.69 | 0.54 | 0.68 | 0.68 | 27.03% | 5,076,191 |
| Feb 12, 2025 | 0.54 | 0.55 | 0.51 | 0.53 | 0.53 | -0.26% | 1,336,354 |
| Feb 11, 2025 | 0.55 | 0.55 | 0.50 | 0.53 | 0.53 | -2.09% | 1,093,828 |
| Feb 10, 2025 | 0.55 | 0.57 | 0.48 | 0.55 | 0.55 | -2.22% | 2,895,526 |
| Feb 7, 2025 | 0.46 | 0.62 | 0.46 | 0.56 | 0.56 | 23.05% | 8,875,593 |
| Feb 6, 2025 | 0.43 | 0.46 | 0.41 | 0.45 | 0.45 | 6.15% | 1,051,853 |
| Feb 5, 2025 | 0.47 | 0.47 | 0.42 | 0.43 | 0.43 | -8.38% | 1,612,541 |
| Feb 4, 2025 | 0.47 | 0.50 | 0.43 | 0.47 | 0.47 | 6.29% | 4,455,057 |
| Feb 3, 2025 | 0.42 | 0.45 | 0.42 | 0.44 | 0.44 | -0.05% | 572,543 |
| Jan 31, 2025 | 0.45 | 0.46 | 0.43 | 0.44 | 0.44 | -2.38% | 684,600 |
| Jan 30, 2025 | 0.46 | 0.47 | 0.44 | 0.45 | 0.45 | -0.02% | 925,193 |
| Jan 29, 2025 | 0.47 | 0.47 | 0.44 | 0.45 | 0.45 | -6.25% | 1,174,194 |
| Jan 28, 2025 | 0.44 | 0.54 | 0.43 | 0.48 | 0.48 | 9.34% | 3,446,247 |
| Jan 27, 2025 | 0.45 | 0.50 | 0.43 | 0.44 | 0.44 | -4.44% | 1,908,241 |
| Jan 24, 2025 | 0.47 | 0.47 | 0.40 | 0.46 | 0.46 | -8.12% | 3,744,023 |
| Jan 23, 2025 | 0.61 | 0.61 | 0.48 | 0.50 | 0.50 | -20.24% | 4,426,040 |
| Jan 22, 2025 | 0.68 | 0.71 | 0.54 | 0.63 | 0.63 | 3.11% | 35,321,946 |
| Jan 21, 2025 | 0.51 | 0.66 | 0.51 | 0.61 | 0.61 | 14.80% | 12,746,075 |