Cardio Diagnostics Holdings, Inc. (CDIO)
NASDAQ: CDIO · Real-Time Price · USD
0.467
+0.028 (6.29%)
At close: Feb 4, 2025, 4:00 PM
0.477
+0.010 (2.23%)
Pre-market: Feb 5, 2025, 5:48 AM EST
CDIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 17, 2025 | 0.56 | 0.59 | 0.53 | 0.53 | 0.53 | -6.92% | 613,151 |
| Jan 16, 2025 | 0.59 | 0.61 | 0.56 | 0.57 | 0.57 | -3.56% | 481,210 |
| Jan 15, 2025 | 0.57 | 0.62 | 0.57 | 0.59 | 0.59 | 3.40% | 892,435 |
| Jan 14, 2025 | 0.59 | 0.61 | 0.55 | 0.57 | 0.57 | -9.14% | 757,109 |
| Jan 13, 2025 | 0.67 | 0.68 | 0.49 | 0.63 | 0.63 | -6.41% | 2,461,274 |
| Jan 10, 2025 | 0.72 | 0.76 | 0.64 | 0.67 | 0.67 | -8.11% | 1,397,622 |
| Jan 8, 2025 | 0.84 | 0.86 | 0.73 | 0.73 | 0.73 | -15.46% | 1,607,734 |
| Jan 7, 2025 | 0.92 | 0.94 | 0.82 | 0.86 | 0.86 | -7.59% | 1,440,364 |
| Jan 6, 2025 | 0.96 | 1.02 | 0.92 | 0.93 | 0.93 | -2.24% | 1,761,025 |
| Jan 3, 2025 | 0.86 | 0.96 | 0.86 | 0.96 | 0.96 | 9.38% | 1,265,691 |
| Jan 2, 2025 | 0.99 | 0.99 | 0.83 | 0.87 | 0.87 | -4.69% | 1,379,804 |
| Dec 31, 2024 | 0.88 | 1.00 | 0.77 | 0.92 | 0.92 | 11.27% | 3,401,274 |
| Dec 30, 2024 | 0.88 | 0.92 | 0.81 | 0.82 | 0.82 | -10.91% | 2,181,739 |
| Dec 27, 2024 | 1.00 | 1.00 | 0.90 | 0.93 | 0.93 | -5.64% | 1,429,176 |
| Dec 26, 2024 | 1.00 | 1.01 | 0.84 | 0.98 | 0.98 | -2.94% | 2,143,929 |
| Dec 24, 2024 | 1.02 | 1.05 | 0.95 | 1.01 | 1.01 | -1.94% | 1,345,441 |
| Dec 23, 2024 | 0.96 | 1.06 | 0.96 | 1.03 | 1.03 | 5.77% | 2,580,121 |
| Dec 20, 2024 | 1.06 | 1.14 | 0.96 | 0.97 | 0.97 | -4.53% | 3,610,833 |
| 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% | 8,323,659 |
| Dec 12, 2024 | 1.70 | 1.77 | 0.99 | 1.20 | 1.20 | -21.05% | 20,387,173 |
| 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 | -1.78% | 1,621,972 |
| Nov 29, 2024 | 0.30 | 0.31 | 0.28 | 0.30 | 0.30 | 0.96% | 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% | 8,222,157 |
| Nov 25, 2024 | 0.27 | 0.29 | 0.27 | 0.27 | 0.27 | 1.21% | 1,353,261 |
| 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% | 1,198,556 |
| 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% | 2,565,863 |
| 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% | 1,267,398 |
| 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% | 51,286,892 |
| Nov 5, 2024 | 0.28 | 0.30 | 0.26 | 0.28 | 0.28 | 1.65% | 2,063,264 |
| 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 | 10.85% | 6,113,362 |
| Oct 1, 2024 | 0.22 | 0.23 | 0.20 | 0.21 | 0.21 | -6.96% | 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 |