Cardio Diagnostics Holdings, Inc. (CDIO)

NASDAQ: CDIO · Real-Time Price · USD

0.279

+0.019 (7.27%)

At close: Nov 4, 2024, 4:00 PM

0.275

-0.004 (-1.47%)

After-hours: Nov 4, 2024, 7:50 PM EST

CDIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	0.26	0.29	0.25	0.28	0.28	7.27%	2,584,121
Nov 1, 2024	0.29	0.29	0.25	0.26	0.26	-7.14%	2,882,713
Oct 31, 2024	0.25	0.30	0.25	0.28	0.28	10.80%	4,341,518
Oct 30, 2024	0.26	0.27	0.25	0.25	0.25	-2.51%	1,910,651
Oct 29, 2024	0.27	0.27	0.24	0.26	0.26	-16.87%	3,669,083
Oct 28, 2024	0.22	0.33	0.22	0.31	0.31	39.82%	9,779,446
Oct 25, 2024	0.21	0.22	0.21	0.22	0.22	3.77%	497,110
Oct 24, 2024	0.21	0.22	0.20	0.21	0.21	-0.05%	777,924
Oct 23, 2024	0.21	0.23	0.21	0.22	0.22	-1.38%	1,218,007
Oct 22, 2024	0.23	0.25	0.21	0.22	0.22	-5.63%	2,183,434
Oct 21, 2024	0.22	0.24	0.21	0.23	0.23	9.53%	3,009,206
Oct 18, 2024	0.21	0.22	0.20	0.21	0.21	-0.19%	933,549
Oct 17, 2024	0.23	0.23	0.21	0.21	0.21	-7.49%	2,093,361
Oct 16, 2024	0.25	0.28	0.22	0.23	0.23	6.63%	6,630,749
Oct 15, 2024	0.21	0.22	0.21	0.21	0.21	1.61%	1,700,380
Oct 14, 2024	0.21	0.21	0.20	0.21	0.21	0.38%	310,029
Oct 11, 2024	0.20	0.22	0.19	0.21	0.21	2.84%	608,698
Oct 10, 2024	0.21	0.21	0.20	0.20	0.20	-2.58%	776,001
Oct 9, 2024	0.21	0.22	0.20	0.21	0.21	-1.32%	703,208
Oct 8, 2024	0.22	0.22	0.21	0.21	0.21	-3.45%	598,991
Oct 7, 2024	0.22	0.22	0.21	0.22	0.22	-2.53%	778,660
Oct 4, 2024	0.22	0.23	0.21	0.23	0.23	4.98%	1,144,375
Oct 3, 2024	0.23	0.23	0.21	0.22	0.22	-6.52%	2,052,077
Oct 2, 2024	0.23	0.26	0.22	0.23	0.23	10.84%	6,113,362
Oct 1, 2024	0.22	0.23	0.20	0.21	0.21	-6.95%	3,141,048
Sep 30, 2024	0.21	0.23	0.20	0.22	0.22	1.73%	3,044,761
Sep 27, 2024	0.26	0.26	0.22	0.22	0.22	-12.32%	22,979,569
Sep 26, 2024	0.26	0.26	0.25	0.25	0.25	-5.05%	5,443,000
Sep 25, 2024	0.27	0.27	0.25	0.26	0.26	-2.16%	477,522
Sep 24, 2024	0.27	0.28	0.27	0.27	0.27	-0.33%	175,502
Sep 23, 2024	0.28	0.29	0.26	0.27	0.27	-3.57%	272,157
Sep 20, 2024	0.29	0.30	0.28	0.28	0.28	0.07%	312,645
Sep 19, 2024	0.28	0.30	0.28	0.28	0.28	1.75%	520,803
Sep 18, 2024	0.28	0.29	0.28	0.28	0.28	-1.82%	375,008
Sep 17, 2024	0.28	0.30	0.28	0.28	0.28	3.32%	268,049
Sep 16, 2024	0.30	0.30	0.27	0.27	0.27	-9.21%	384,975
Sep 13, 2024	0.31	0.31	0.29	0.30	0.30	2.47%	306,737
Sep 12, 2024	0.30	0.31	0.29	0.29	0.29	0.24%	294,386
Sep 11, 2024	0.30	0.31	0.29	0.29	0.29	-2.32%	290,359
Sep 10, 2024	0.32	0.32	0.30	0.30	0.30	-3.84%	169,108
Sep 9, 2024	0.30	0.31	0.28	0.31	0.31	6.72%	421,062
Sep 6, 2024	0.29	0.30	0.27	0.29	0.29	0.80%	358,408
Sep 5, 2024	0.35	0.36	0.27	0.29	0.29	-17.09%	1,181,943
Sep 4, 2024	0.37	0.37	0.33	0.35	0.35	5.15%	264,110
Sep 3, 2024	0.38	0.38	0.32	0.33	0.33	-12.00%	249,315
Aug 30, 2024	0.37	0.38	0.35	0.38	0.38	-2.60%	138,090
Aug 29, 2024	0.37	0.39	0.37	0.39	0.39	1.96%	91,966
Aug 28, 2024	0.40	0.40	0.37	0.38	0.38	-4.33%	99,286
Aug 27, 2024	0.42	0.42	0.38	0.39	0.39	-3.73%	204,172
Aug 26, 2024	0.43	0.43	0.40	0.41	0.41	-2.87%	118,093
Aug 23, 2024	0.42	0.43	0.41	0.42	0.42	0.38%	63,356
Aug 22, 2024	0.44	0.45	0.42	0.42	0.42	-4.39%	61,302
Aug 21, 2024	0.44	0.45	0.43	0.44	0.44	-2.24%	127,140
Aug 20, 2024	0.44	0.45	0.43	0.45	0.45	-0.02%	167,380
Aug 19, 2024	0.42	0.46	0.42	0.45	0.45	6.38%	200,333
Aug 16, 2024	0.43	0.44	0.42	0.42	0.42	-	52,161
Aug 15, 2024	0.42	0.43	0.41	0.42	0.42	0.71%	25,486
Aug 14, 2024	0.42	0.45	0.41	0.42	0.42	-	41,673
Aug 13, 2024	0.46	0.46	0.42	0.42	0.42	-5.85%	168,549
Aug 12, 2024	0.45	0.45	0.41	0.45	0.45	0.77%	75,557
Aug 9, 2024	0.44	0.46	0.42	0.44	0.44	-1.07%	65,390
Aug 8, 2024	0.43	0.46	0.40	0.45	0.45	4.92%	285,910
Aug 7, 2024	0.43	0.45	0.39	0.43	0.43	4.36%	261,267
Aug 6, 2024	0.36	0.42	0.36	0.41	0.41	13.12%	263,011
Aug 5, 2024	0.39	0.40	0.34	0.36	0.36	-17.89%	507,393
Aug 2, 2024	0.46	0.46	0.44	0.44	0.44	-4.22%	2,103,502
Aug 1, 2024	0.44	0.46	0.43	0.46	0.46	2.09%	217,078
Jul 31, 2024	0.45	0.46	0.43	0.45	0.45	1.95%	162,046
Jul 30, 2024	0.48	0.48	0.43	0.44	0.44	-4.04%	143,608
Jul 29, 2024	0.48	0.49	0.45	0.46	0.46	-1.75%	372,165
Jul 26, 2024	0.48	0.48	0.44	0.47	0.47	0.47%	187,470
Jul 25, 2024	0.49	0.49	0.46	0.47	0.47	-3.56%	116,809
Jul 24, 2024	0.51	0.51	0.47	0.48	0.48	-3.92%	131,504
Jul 23, 2024	0.50	0.51	0.49	0.50	0.50	0.60%	42,563
Jul 22, 2024	0.53	0.54	0.43	0.50	0.50	-1.98%	363,287
Jul 19, 2024	0.52	0.53	0.51	0.51	0.51	-3.76%	135,243
Jul 18, 2024	0.53	0.55	0.52	0.53	0.53	-2.95%	84,673
Jul 17, 2024	0.55	0.56	0.52	0.55	0.55	5.41%	445,073
Jul 16, 2024	0.52	0.53	0.51	0.52	0.52	2.37%	92,007
Jul 15, 2024	0.53	0.54	0.50	0.51	0.51	-7.66%	213,743
Jul 12, 2024	0.55	0.56	0.51	0.55	0.55	-0.36%	284,955
Jul 11, 2024	0.56	0.57	0.53	0.55	0.55	-0.02%	274,600
Jul 10, 2024	0.56	0.58	0.54	0.55	0.55	-0.07%	141,758
Jul 9, 2024	0.56	0.57	0.54	0.55	0.55	-2.57%	74,287
Jul 8, 2024	0.55	0.58	0.54	0.57	0.57	3.10%	327,565
Jul 5, 2024	0.55	0.56	0.55	0.55	0.55	1.46%	155,369
Jul 3, 2024	0.54	0.55	0.54	0.54	0.54	-0.07%	36,366
Jul 2, 2024	0.53	0.56	0.53	0.54	0.54	0.09%	87,385
Jul 1, 2024	0.56	0.56	0.52	0.54	0.54	-1.82%	71,777
Jun 28, 2024	0.55	0.56	0.52	0.55	0.55	0.36%	56,929
Jun 27, 2024	0.55	0.58	0.52	0.55	0.55	4.40%	443,828
Jun 26, 2024	0.54	0.57	0.50	0.52	0.52	-4.74%	191,414
Jun 25, 2024	0.60	0.60	0.54	0.55	0.55	-8.01%	153,811
Jun 24, 2024	0.55	0.64	0.55	0.60	0.60	-0.17%	270,814
Jun 21, 2024	0.50	0.65	0.50	0.60	0.60	20.65%	831,416
Jun 20, 2024	0.52	0.55	0.49	0.50	0.50	-9.65%	207,940
Jun 18, 2024	0.57	0.59	0.55	0.55	0.55	-6.55%	151,394
Jun 17, 2024	0.60	0.61	0.57	0.59	0.59	-1.51%	131,773
Jun 14, 2024	0.59	0.61	0.57	0.60	0.60	1.06%	133,560
Jun 13, 2024	0.60	0.62	0.58	0.59	0.59	-1.28%	123,573