Cardio Diagnostics Holdings, Inc. (CDIO)
NASDAQ: CDIO · Real-Time Price · USD
4.060
+0.110 (2.78%)
At close: Jun 13, 2025, 4:00 PM
3.930
-0.130 (-3.20%)
After-hours: Jun 13, 2025, 5:49 PM EDT
CDIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 3.77 | 4.06 | 3.77 | 4.06 | 4.06 | 2.78% | 61,454 |
| Jun 12, 2025 | 4.15 | 4.21 | 3.75 | 3.95 | 3.95 | -6.62% | 91,949 |
| Jun 11, 2025 | 4.57 | 4.57 | 4.09 | 4.23 | 4.23 | -6.62% | 55,159 |
| Jun 10, 2025 | 4.75 | 5.00 | 4.50 | 4.53 | 4.53 | -6.40% | 124,140 |
| Jun 9, 2025 | 4.76 | 4.94 | 4.64 | 4.84 | 4.84 | 1.57% | 34,850 |
| Jun 6, 2025 | 4.51 | 4.83 | 4.42 | 4.77 | 4.77 | 5.42% | 50,502 |
| Jun 5, 2025 | 5.10 | 5.20 | 4.45 | 4.52 | 4.52 | -9.42% | 50,821 |
| Jun 4, 2025 | 4.50 | 5.03 | 4.32 | 4.99 | 4.99 | 13.41% | 190,219 |
| Jun 3, 2025 | 4.37 | 4.43 | 4.24 | 4.40 | 4.40 | 3.53% | 30,352 |
| Jun 2, 2025 | 4.02 | 4.31 | 4.02 | 4.25 | 4.25 | 6.52% | 38,962 |
| May 30, 2025 | 4.15 | 4.20 | 3.88 | 3.99 | 3.99 | -5.23% | 28,875 |
| May 29, 2025 | 4.33 | 4.42 | 4.05 | 4.21 | 4.21 | -2.32% | 40,894 |
| May 28, 2025 | 4.28 | 4.39 | 4.19 | 4.31 | 4.31 | 1.41% | 11,596 |
| May 27, 2025 | 3.93 | 4.35 | 3.90 | 4.25 | 4.25 | 7.59% | 60,542 |
| May 23, 2025 | 4.20 | 4.29 | 3.84 | 3.95 | 3.95 | -6.84% | 68,563 |
| May 22, 2025 | 4.31 | 4.53 | 4.10 | 4.24 | 4.24 | -2.08% | 41,540 |
| May 21, 2025 | 4.85 | 4.88 | 4.21 | 4.33 | 4.33 | -9.03% | 58,300 |
| May 20, 2025 | 4.47 | 4.93 | 4.17 | 4.76 | 4.76 | 7.69% | 199,728 |
| May 19, 2025 | 3.83 | 4.52 | 3.83 | 4.42 | 4.42 | 15.10% | 171,073 |
| May 16, 2025 | 3.56 | 4.10 | 3.40 | 3.84 | 3.84 | -4.00% | 135,761 |
| May 15, 2025 | 4.50 | 4.50 | 3.80 | 4.00 | 4.00 | -11.70% | 148,103 |
| May 14, 2025 | 5.07 | 5.70 | 3.93 | 4.53 | 4.53 | -15.33% | 397,616 |
| May 13, 2025 | 4.74 | 5.38 | 4.65 | 5.35 | 5.35 | 13.37% | 108,706 |
| May 12, 2025 | 5.61 | 5.97 | 4.50 | 4.72 | 4.72 | -15.02% | 143,466 |
| May 9, 2025 | 6.39 | 6.49 | 5.40 | 5.55 | 5.55 | -12.85% | 77,579 |
| May 8, 2025 | 5.99 | 7.38 | 5.50 | 6.37 | 6.37 | -47.07% | 290,111 |
| May 7, 2025 | 12.63 | 13.34 | 11.70 | 12.04 | 12.04 | -6.13% | 19,110 |
| May 6, 2025 | 14.10 | 14.27 | 12.60 | 12.83 | 12.83 | -9.12% | 17,361 |
| May 5, 2025 | 12.90 | 14.46 | 12.55 | 14.11 | 14.11 | 10.06% | 21,827 |
| May 2, 2025 | 12.51 | 13.23 | 11.61 | 12.82 | 12.82 | 7.68% | 20,621 |
| May 1, 2025 | 12.74 | 13.05 | 11.66 | 11.91 | 11.91 | -6.57% | 25,745 |
| Apr 30, 2025 | 13.30 | 13.62 | 12.39 | 12.74 | 12.74 | -6.76% | 18,219 |
| Apr 29, 2025 | 13.07 | 13.95 | 12.72 | 13.67 | 13.67 | 1.09% | 15,926 |
| Apr 28, 2025 | 15.00 | 15.00 | 12.06 | 13.52 | 13.52 | -6.88% | 33,996 |
| Apr 25, 2025 | 16.50 | 16.79 | 13.73 | 14.52 | 14.52 | -6.91% | 51,537 |
| Apr 24, 2025 | 14.09 | 17.39 | 13.80 | 15.60 | 15.60 | 13.69% | 81,182 |
| Apr 23, 2025 | 13.20 | 14.09 | 12.57 | 13.72 | 13.72 | 10.46% | 26,301 |
| Apr 22, 2025 | 11.61 | 12.57 | 11.13 | 12.42 | 12.42 | 11.89% | 20,317 |
| Apr 21, 2025 | 11.49 | 11.87 | 10.95 | 11.10 | 11.10 | -5.10% | 8,589 |
| Apr 17, 2025 | 11.40 | 11.70 | 10.86 | 11.70 | 11.70 | 4.22% | 7,819 |
| Apr 16, 2025 | 12.84 | 12.84 | 10.81 | 11.22 | 11.22 | -6.19% | 20,036 |
| Apr 15, 2025 | 11.30 | 12.30 | 10.81 | 11.96 | 11.96 | 2.65% | 14,647 |
| Apr 14, 2025 | 12.02 | 12.30 | 10.83 | 11.66 | 11.66 | -4.07% | 15,133 |
| Apr 11, 2025 | 10.59 | 12.37 | 10.08 | 12.15 | 12.15 | 17.32% | 23,878 |
| Apr 10, 2025 | 10.65 | 11.06 | 9.60 | 10.36 | 10.36 | -1.03% | 15,808 |
| Apr 9, 2025 | 9.32 | 10.76 | 9.31 | 10.46 | 10.46 | 10.28% | 26,767 |
| Apr 8, 2025 | 9.75 | 10.46 | 8.89 | 9.49 | 9.49 | -3.33% | 23,086 |
| Apr 7, 2025 | 8.40 | 10.34 | 8.40 | 9.82 | 9.82 | 7.10% | 23,792 |
| Apr 4, 2025 | 9.60 | 10.56 | 8.40 | 9.17 | 9.17 | -7.31% | 45,140 |
| Apr 3, 2025 | 10.04 | 10.20 | 9.39 | 9.89 | 9.89 | -4.44% | 23,598 |