Cardio Diagnostics Holdings, Inc. (CDIO)
NASDAQ: CDIO · Real-Time Price · USD
4.265
+0.024 (0.58%)
Oct 29, 2025, 9:39 AM EDT - Market open

CDIO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20253.914.493.864.244.248.44%76,210
Oct 27, 20254.164.173.853.913.91-3.46%45,723
Oct 24, 20254.024.223.994.054.052.27%17,045
Oct 23, 20254.154.283.933.963.96-4.23%75,248
Oct 22, 20254.234.324.034.144.14-4.83%26,796
Oct 21, 20254.564.564.334.354.35-3.23%47,552
Oct 20, 20254.374.634.154.494.494.78%32,266
Oct 17, 20254.394.394.234.294.29-1.04%23,755
Oct 16, 20254.554.604.264.334.33-4.10%28,763
Oct 15, 20254.494.664.214.524.520.56%62,155
Oct 14, 20254.304.524.034.494.491.24%34,560
Oct 13, 20254.194.444.194.444.446.87%28,651
Oct 10, 20254.484.614.104.154.15-8.79%35,782
Oct 9, 20254.504.684.434.554.550.18%35,143
Oct 8, 20254.414.594.204.544.543.94%66,926
Oct 7, 20254.494.504.164.374.37-0.57%39,820
Oct 6, 20254.504.634.314.404.40-3.41%22,478
Oct 3, 20254.324.634.314.554.557.06%66,412
Oct 2, 20254.254.854.234.254.25-0.23%181,409
Oct 1, 20254.094.293.884.264.266.23%42,554
Sep 30, 20254.034.083.814.014.010.25%32,414
Sep 29, 20254.034.263.994.004.00-1.72%36,654
Sep 26, 20254.004.254.004.074.070.25%9,559
Sep 25, 20254.204.374.064.064.06-4.92%38,707
Sep 24, 20254.614.614.104.274.272.64%56,676
Sep 23, 20253.904.503.904.164.166.39%83,710
Sep 22, 20253.994.013.783.913.91-2.01%23,786
Sep 19, 20254.004.103.903.993.993.10%18,784
Sep 18, 20253.813.883.813.873.870.26%6,163
Sep 17, 20253.893.953.843.863.86-0.72%11,215
Sep 16, 20253.793.903.653.893.893.68%33,564
Sep 15, 20253.703.843.703.753.75-1.06%8,143
Sep 12, 20253.843.863.793.793.79-0.89%15,439
Sep 11, 20253.833.953.823.823.821.76%14,605
Sep 10, 20253.813.963.763.763.76-4.86%7,479
Sep 9, 20253.583.983.583.953.958.82%52,429
Sep 8, 20253.713.843.623.633.63-2.16%29,985
Sep 5, 20253.683.903.623.713.710.60%29,406
Sep 4, 20253.993.993.633.693.69-5.19%36,851
Sep 3, 20253.793.953.623.893.89-10,565
Sep 2, 20253.894.003.693.893.892.10%17,353
Aug 29, 20253.753.813.673.813.810.53%6,844
Aug 28, 20253.743.863.653.793.791.20%15,581
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