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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2025	0.67	0.55	0.55	0.68	0.49	1.76M
January 10, 2025	0.72	0.67	0.67	0.76	0.64	1.32M
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	1.38M
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	1.2M
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	2.11M
December 24, 2024	1.02	1.01	1.01	1.05	0.95	1.33M
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	3.57M
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	11.16M
December 13, 2024	1.17	1.26	1.26	1.42	1.06	8.24M
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
December 10, 2024	0.78	1.08	1.08	1.17	0.78	22.93M
December 09, 2024	0.55	0.78	0.78	0.79	0.54	14.02M
December 06, 2024	0.53	0.55	0.55	0.69	0.49	46.93M
December 05, 2024	0.32	0.46	0.46	0.5	0.3	56.16M
December 04, 2024	0.3	0.3	0.3	0.31	0.28	6.63M
December 03, 2024	0.31	0.3	0.3	0.32	0.3	1.51M
December 02, 2024	0.32	0.3	0.3	0.33	0.29	1.53M
November 29, 2024	0.3	0.3	0.3	0.3	0.28	1.07M
November 27, 2024	0.3	0.3	0.3	0.31	0.28	1.41M
November 26, 2024	0.29	0.31	0.31	0.35	0.28	8.22M
November 25, 2024	0.27	0.27	0.27	0.29	0.27	1.35M
November 22, 2024	0.24	0.25	0.25	0.25	0.24	76,375
November 21, 2024	0.24	0.25	0.25	0.27	0.23	1.04M
November 20, 2024	0.25	0.24	0.24	0.27	0.23	1.2M
November 19, 2024	0.26	0.26	0.26	0.29	0.25	321,812
November 18, 2024	0.26	0.27	0.27	0.32	0.24	2.93M
November 15, 2024	0.27	0.26	0.26	0.28	0.22	2.2M
November 14, 2024	0.3	0.27	0.27	0.32	0.26	2.45M
November 13, 2024	0.34	0.31	0.31	0.37	0.29	2.57M
November 12, 2024	0.41	0.36	0.36	0.42	0.33	2.8M
November 11, 2024	0.41	0.41	0.41	0.42	0.4	1.27M
November 08, 2024	0.41	0.39	0.39	0.42	0.38	2.47M
November 07, 2024	0.37	0.43	0.43	0.46	0.33	9.58M
November 06, 2024	0.29	0.35	0.35	0.52	0.29	37.95M
November 05, 2024	0.28	0.28	0.28	0.3	0.26	2.01M
November 04, 2024	0.26	0.28	0.28	0.29	0.25	2.58M
November 01, 2024	0.29	0.26	0.26	0.29	0.25	2.88M
October 31, 2024	0.25	0.28	0.28	0.3	0.25	4.34M
October 30, 2024	0.26	0.25	0.25	0.27	0.25	1.91M
October 29, 2024	0.27	0.26	0.26	0.27	0.24	3.67M
October 28, 2024	0.22	0.31	0.31	0.33	0.22	9.78M
October 25, 2024	0.21	0.22	0.22	0.22	0.21	497,110
October 24, 2024	0.21	0.21	0.21	0.22	0.2	743,600
October 23, 2024	0.21	0.22	0.22	0.23	0.21	1.22M
October 22, 2024	0.23	0.22	0.22	0.25	0.21	2.18M
October 21, 2024	0.22	0.23	0.23	0.24	0.21	3.01M
October 18, 2024	0.21	0.21	0.21	0.22	0.2	933,549
October 17, 2024	0.23	0.21	0.21	0.23	0.21	2.09M
October 16, 2024	0.25	0.23	0.23	0.28	0.22	6.43M

Cardio Diagnostics Holdings, Inc. (CDIO) NASDAQ