Cardio Diagnostics Holdings, Inc. (CDIO)

NASDAQ: CDIO · Real-Time Price · USD

0.974

-0.046 (-4.53%)

At close: Dec 20, 2024, 4:00 PM

0.980

+0.006 (0.64%)

After-hours: Dec 20, 2024, 7:59 PM EST

CDIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	1.06	1.14	0.96	0.97	0.97	-4.53%	3,572,179
Dec 19, 2024	0.95	1.31	0.95	1.02	1.02	13.33%	10,521,140
Dec 18, 2024	0.78	1.15	0.78	0.90	0.90	5.88%	8,487,422
Dec 17, 2024	1.09	1.10	0.78	0.85	0.85	-24.11%	11,871,126
Dec 16, 2024	1.40	1.41	1.09	1.12	1.12	-11.11%	11,421,925
Dec 13, 2024	1.17	1.42	1.06	1.26	1.26	5.00%	8,323,700
Dec 12, 2024	1.70	1.77	0.99	1.20	1.20	-21.05%	20,387,200
Dec 11, 2024	1.11	1.64	1.10	1.52	1.52	40.74%	17,490,416
Dec 10, 2024	0.78	1.17	0.78	1.08	1.08	38.46%	23,915,103
Dec 9, 2024	0.55	0.79	0.54	0.78	0.78	41.82%	14,022,612
Dec 6, 2024	0.53	0.69	0.49	0.55	0.55	18.43%	47,385,118
Dec 5, 2024	0.32	0.50	0.30	0.46	0.46	56.05%	59,095,305
Dec 4, 2024	0.30	0.31	0.28	0.30	0.30	-0.97%	6,634,646
Dec 3, 2024	0.31	0.32	0.30	0.30	0.30	0.64%	1,508,032
Dec 2, 2024	0.32	0.33	0.29	0.30	0.30	-1.74%	1,622,000
Nov 29, 2024	0.30	0.30	0.28	0.30	0.30	0.93%	1,066,542
Nov 27, 2024	0.30	0.31	0.28	0.30	0.30	-3.18%	1,413,718
Nov 26, 2024	0.29	0.35	0.28	0.31	0.31	15.79%	8,222,200
Nov 25, 2024	0.27	0.29	0.27	0.27	0.27	1.21%	1,353,300
Nov 22, 2024	0.24	0.27	0.24	0.27	0.27	7.28%	544,022
Nov 21, 2024	0.24	0.27	0.23	0.25	0.25	1.31%	1,077,427
Nov 20, 2024	0.25	0.27	0.23	0.24	0.24	-6.04%	1,198,600
Nov 19, 2024	0.26	0.29	0.25	0.26	0.26	-2.37%	1,231,619
Nov 18, 2024	0.26	0.32	0.24	0.27	0.27	4.39%	2,970,904
Nov 15, 2024	0.27	0.28	0.22	0.26	0.26	-3.85%	2,198,631
Nov 14, 2024	0.30	0.32	0.26	0.27	0.27	-13.84%	2,453,526
Nov 13, 2024	0.34	0.37	0.29	0.31	0.31	-14.50%	2,565,900
Nov 12, 2024	0.41	0.42	0.33	0.36	0.36	-11.24%	2,796,006
Nov 11, 2024	0.41	0.42	0.40	0.41	0.41	3.15%	1,267,400
Nov 8, 2024	0.41	0.42	0.38	0.39	0.39	-7.53%	2,470,109
Nov 7, 2024	0.37	0.46	0.33	0.43	0.43	18.51%	9,583,414
Nov 6, 2024	0.29	0.52	0.29	0.36	0.36	26.56%	51,286,900
Nov 5, 2024	0.28	0.30	0.26	0.28	0.28	1.65%	2,063,300
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%	1,910,700
Oct 29, 2024	0.27	0.27	0.24	0.26	0.26	-16.87%	3,669,100
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%	2,093,400
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%	1,700,400
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%	608,700
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%	599,000
Oct 7, 2024	0.22	0.22	0.21	0.22	0.22	-2.53%	778,700
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%	2,052,100
Oct 2, 2024	0.23	0.26	0.22	0.23	0.23	10.84%	6,113,400
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%	22,979,600
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%	272,200
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%	385,000
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%	294,400
Sep 11, 2024	0.30	0.31	0.29	0.29	0.29	-2.32%	290,400
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%	421,100
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%	266,406
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%	138,100
Aug 29, 2024	0.37	0.39	0.37	0.39	0.39	1.96%	92,000
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%	167,400
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	-	52,200
Aug 15, 2024	0.42	0.43	0.41	0.42	0.42	0.71%	25,500
Aug 14, 2024	0.42	0.45	0.41	0.42	0.42	-	41,700
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%	65,400
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%	261,300
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%	507,400
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%	217,100