Cardio Diagnostics Holdings, Inc. - CDIO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 11, 2025	0.4	0.4	0.4	0.43	0.39	710,769
March 10, 2025	0.44	0.41	0.41	0.45	0.41	972,942
March 07, 2025	0.45	0.45	0.45	0.49	0.42	912,489
March 06, 2025	0.47	0.46	0.46	0.52	0.45	1.34M
March 05, 2025	0.42	0.46	0.46	0.49	0.41	1.42M
March 04, 2025	0.41	0.42	0.42	0.43	0.39	862,800
March 03, 2025	0.44	0.42	0.42	0.47	0.39	952,800
February 28, 2025	0.45	0.45	0.45	0.48	0.43	1.19M
February 27, 2025	0.49	0.45	0.45	0.52	0.45	1.41M
February 26, 2025	0.48	0.49	0.49	0.53	0.48	806,524
February 25, 2025	0.52	0.49	0.49	0.52	0.45	1.18M
February 24, 2025	0.5	0.5	0.5	0.53	0.47	1.32M
February 21, 2025	0.49	0.5	0.5	0.57	0.47	2.5M
February 20, 2025	0.58	0.47	0.47	0.59	0.47	3.2M
February 19, 2025	0.62	0.59	0.59	0.62	0.56	1.29M
February 18, 2025	0.66	0.61	0.61	0.68	0.56	2.04M
February 14, 2025	0.68	0.67	0.67	0.68	0.6	2.03M
February 13, 2025	0.55	0.68	0.68	0.69	0.54	4.89M
February 12, 2025	0.54	0.53	0.53	0.55	0.51	1.34M
February 11, 2025	0.55	0.53	0.53	0.55	0.5	1.09M
February 10, 2025	0.55	0.55	0.55	0.57	0.48	2.9M
February 07, 2025	0.46	0.56	0.56	0.62	0.46	8.88M
February 06, 2025	0.43	0.45	0.45	0.46	0.41	1.05M
February 05, 2025	0.47	0.43	0.43	0.47	0.42	1.61M
February 04, 2025	0.47	0.47	0.47	0.5	0.43	4.46M
February 03, 2025	0.42	0.44	0.44	0.45	0.42	572,543
January 31, 2025	0.45	0.44	0.44	0.46	0.43	684,600
January 30, 2025	0.46	0.45	0.45	0.47	0.44	925,200
January 29, 2025	0.47	0.45	0.45	0.47	0.44	1.17M
January 28, 2025	0.44	0.48	0.48	0.54	0.43	3.45M
January 27, 2025	0.45	0.44	0.44	0.5	0.43	1.91M
January 24, 2025	0.47	0.46	0.46	0.47	0.4	3.74M
January 23, 2025	0.61	0.5	0.5	0.61	0.48	4.43M
January 22, 2025	0.68	0.63	0.63	0.71	0.54	35.32M
January 21, 2025	0.51	0.61	0.61	0.66	0.51	12.75M
January 17, 2025	0.56	0.53	0.53	0.59	0.53	613,200
January 16, 2025	0.59	0.57	0.57	0.61	0.56	481,210
January 15, 2025	0.57	0.59	0.59	0.62	0.57	892,435
January 14, 2025	0.59	0.57	0.57	0.61	0.55	757,109
January 13, 2025	0.67	0.63	0.63	0.68	0.49	2.46M
January 10, 2025	0.72	0.67	0.67	0.76	0.64	1.4M
January 08, 2025	0.84	0.73	0.73	0.86	0.73	1.61M
January 07, 2025	0.92	0.86	0.86	0.94	0.82	1.44M
January 06, 2025	0.96	0.93	0.93	1.02	0.92	1.76M
January 03, 2025	0.86	0.96	0.96	0.96	0.86	1.27M
January 02, 2025	0.99	0.87	0.87	0.99	0.83	1.38M
December 31, 2024	0.88	0.92	0.92	1	0.77	3.4M
December 30, 2024	0.88	0.82	0.82	0.92	0.81	2.18M
December 27, 2024	1	0.93	0.93	1	0.9	1.43M
December 26, 2024	1	0.98	0.98	1.01	0.84	2.14M
December 24, 2024	1.02	1.01	1.01	1.05	0.95	1.35M
December 23, 2024	0.96	1.03	1.03	1.06	0.96	2.58M
December 20, 2024	1.06	0.97	0.97	1.14	0.96	3.61M
December 19, 2024	0.95	1.02	1.02	1.31	0.95	10.52M
December 18, 2024	0.78	0.9	0.9	1.15	0.78	8.49M
December 17, 2024	1.09	0.85	0.85	1.1	0.78	11.87M
December 16, 2024	1.4	1.12	1.12	1.41	1.09	11.42M
December 13, 2024	1.17	1.26	1.26	1.42	1.06	8.32M
December 12, 2024	1.7	1.2	1.2	1.77	0.99	20.39M
December 11, 2024	1.11	1.52	1.52	1.64	1.1	17.49M

Cardio Diagnostics Holdings, Inc. (CDIO) NASDAQ