Cardio Diagnostics Holdings, Inc. (CDIO)
NASDAQ: CDIO · Real-Time Price · USD
3.900
-0.240 (-5.80%)
Aug 1, 2025, 4:00 PM - Market closed
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.00 | 4.00 | 3.66 | 3.88 | 3.88 | -6.28% | 44,398 |
| Jul 31, 2025 | 4.23 | 4.42 | 4.06 | 4.14 | 4.14 | 1.97% | 29,949 |
| Jul 30, 2025 | 4.00 | 4.26 | 3.91 | 4.06 | 4.06 | 4.91% | 31,932 |
| Jul 29, 2025 | 4.13 | 4.14 | 3.82 | 3.87 | 3.87 | -8.08% | 27,028 |
| Jul 28, 2025 | 4.72 | 4.72 | 4.13 | 4.21 | 4.21 | -4.03% | 23,979 |
| Jul 25, 2025 | 4.56 | 4.59 | 4.32 | 4.39 | 4.39 | -4.21% | 15,812 |
| Jul 24, 2025 | 4.50 | 4.73 | 4.46 | 4.58 | 4.58 | 3.85% | 44,363 |
| Jul 23, 2025 | 4.59 | 4.63 | 4.32 | 4.41 | 4.41 | -1.34% | 22,993 |
| Jul 22, 2025 | 4.34 | 4.65 | 4.21 | 4.47 | 4.47 | 2.29% | 84,392 |
| Jul 21, 2025 | 4.29 | 4.63 | 4.18 | 4.37 | 4.37 | 1.63% | 45,977 |
| Jul 18, 2025 | 4.61 | 4.72 | 4.11 | 4.30 | 4.30 | -6.93% | 47,193 |
| Jul 17, 2025 | 4.54 | 4.71 | 4.54 | 4.62 | 4.62 | 0.43% | 18,367 |
| Jul 16, 2025 | 4.58 | 4.60 | 4.46 | 4.60 | 4.60 | 3.19% | 19,942 |
| Jul 15, 2025 | 4.50 | 4.67 | 4.38 | 4.46 | 4.46 | 0.86% | 77,039 |
| Jul 14, 2025 | 4.25 | 4.46 | 4.15 | 4.42 | 4.42 | 6.51% | 51,031 |
| Jul 11, 2025 | 4.30 | 4.30 | 4.03 | 4.15 | 4.15 | -3.26% | 9,624 |
| Jul 10, 2025 | 4.01 | 4.33 | 3.96 | 4.29 | 4.29 | 10.23% | 53,964 |
| Jul 9, 2025 | 4.09 | 4.14 | 3.89 | 3.89 | 3.89 | -2.70% | 27,735 |
| Jul 8, 2025 | 3.85 | 4.18 | 3.75 | 4.00 | 4.00 | 5.54% | 80,679 |
| Jul 7, 2025 | 3.78 | 3.85 | 3.43 | 3.79 | 3.79 | -0.26% | 24,960 |
| Jul 3, 2025 | 3.70 | 3.90 | 3.70 | 3.80 | 3.80 | 3.26% | 29,275 |
| Jul 2, 2025 | 3.62 | 3.73 | 3.54 | 3.68 | 3.68 | 1.94% | 16,371 |
| Jul 1, 2025 | 3.70 | 3.71 | 3.49 | 3.61 | 3.61 | 0.28% | 22,628 |
| Jun 30, 2025 | 3.61 | 3.61 | 3.45 | 3.60 | 3.60 | -0.28% | 22,480 |
| Jun 27, 2025 | 3.30 | 3.81 | 3.30 | 3.61 | 3.61 | 9.39% | 104,580 |
| Jun 26, 2025 | 3.27 | 3.37 | 3.22 | 3.30 | 3.30 | 0.61% | 40,953 |
| Jun 25, 2025 | 3.44 | 3.50 | 3.22 | 3.28 | 3.28 | -6.29% | 66,319 |
| Jun 24, 2025 | 3.68 | 3.68 | 3.44 | 3.50 | 3.50 | -5.41% | 52,997 |
| Jun 23, 2025 | 3.67 | 3.73 | 3.62 | 3.70 | 3.70 | -0.27% | 17,060 |
| Jun 20, 2025 | 3.89 | 3.89 | 3.69 | 3.71 | 3.71 | -4.63% | 25,379 |
| Jun 18, 2025 | 3.71 | 3.89 | 3.71 | 3.89 | 3.89 | 4.57% | 29,842 |
| Jun 17, 2025 | 3.94 | 4.00 | 3.65 | 3.72 | 3.72 | -5.82% | 20,166 |
| Jun 16, 2025 | 4.13 | 4.18 | 3.84 | 3.95 | 3.95 | -2.71% | 40,922 |
| Jun 13, 2025 | 3.77 | 4.06 | 3.77 | 4.06 | 4.06 | 2.78% | 62,146 |
| 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 |