Cardio Diagnostics Holdings, Inc. (CDIO)
NASDAQ: CDIO · Real-Time Price · USD
0.1573
-0.0278 (-15.02%)
At close: May 12, 2025, 4:00 PM
0.1600
+0.0027 (1.72%)
After-hours: May 12, 2025, 7:48 PM EDT
CDIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.19 | 0.20 | 0.15 | 0.16 | 0.16 | -15.02% | 4,239,956 |
| May 9, 2025 | 0.21 | 0.22 | 0.18 | 0.19 | 0.19 | -12.85% | 2,327,400 |
| May 8, 2025 | 0.20 | 0.25 | 0.18 | 0.21 | 0.21 | -47.07% | 8,703,333 |
| May 7, 2025 | 0.42 | 0.44 | 0.39 | 0.40 | 0.40 | -6.13% | 573,312 |
| May 6, 2025 | 0.47 | 0.48 | 0.42 | 0.43 | 0.43 | -9.12% | 520,847 |
| May 5, 2025 | 0.43 | 0.48 | 0.42 | 0.47 | 0.47 | 10.06% | 654,823 |
| May 2, 2025 | 0.42 | 0.44 | 0.39 | 0.43 | 0.43 | 7.68% | 618,640 |
| May 1, 2025 | 0.42 | 0.44 | 0.39 | 0.40 | 0.40 | -6.57% | 772,353 |
| Apr 30, 2025 | 0.44 | 0.45 | 0.41 | 0.42 | 0.42 | -6.76% | 546,600 |
| Apr 29, 2025 | 0.44 | 0.47 | 0.42 | 0.46 | 0.46 | 1.09% | 477,800 |
| Apr 28, 2025 | 0.50 | 0.50 | 0.40 | 0.45 | 0.45 | -6.88% | 1,019,894 |
| Apr 25, 2025 | 0.55 | 0.56 | 0.46 | 0.48 | 0.48 | -6.91% | 1,546,127 |
| Apr 24, 2025 | 0.47 | 0.58 | 0.46 | 0.52 | 0.52 | 13.69% | 2,435,488 |
| Apr 23, 2025 | 0.44 | 0.47 | 0.42 | 0.46 | 0.46 | 10.46% | 789,048 |
| Apr 22, 2025 | 0.39 | 0.42 | 0.37 | 0.41 | 0.41 | 11.89% | 609,513 |
| Apr 21, 2025 | 0.38 | 0.40 | 0.37 | 0.37 | 0.37 | -5.10% | 257,686 |
| Apr 17, 2025 | 0.38 | 0.39 | 0.36 | 0.39 | 0.39 | 4.22% | 234,586 |
| Apr 16, 2025 | 0.43 | 0.43 | 0.36 | 0.37 | 0.37 | -6.19% | 601,090 |
| Apr 15, 2025 | 0.38 | 0.41 | 0.36 | 0.40 | 0.40 | 2.65% | 439,421 |
| Apr 14, 2025 | 0.40 | 0.41 | 0.36 | 0.39 | 0.39 | -4.07% | 454,016 |
| Apr 11, 2025 | 0.35 | 0.41 | 0.34 | 0.41 | 0.41 | 17.32% | 716,354 |
| Apr 10, 2025 | 0.36 | 0.37 | 0.32 | 0.35 | 0.35 | -1.03% | 474,261 |
| Apr 9, 2025 | 0.31 | 0.36 | 0.31 | 0.35 | 0.35 | 10.28% | 803,011 |
| Apr 8, 2025 | 0.33 | 0.35 | 0.30 | 0.32 | 0.32 | -3.33% | 692,600 |
| Apr 7, 2025 | 0.28 | 0.34 | 0.28 | 0.33 | 0.33 | 7.10% | 713,789 |
| Apr 4, 2025 | 0.32 | 0.35 | 0.28 | 0.31 | 0.31 | -7.31% | 1,354,214 |
| Apr 3, 2025 | 0.33 | 0.34 | 0.31 | 0.33 | 0.33 | -4.44% | 707,969 |
| Apr 2, 2025 | 0.35 | 0.37 | 0.33 | 0.34 | 0.34 | -4.19% | 777,075 |
| Apr 1, 2025 | 0.35 | 0.40 | 0.33 | 0.36 | 0.36 | 9.09% | 925,211 |
| Mar 31, 2025 | 0.36 | 0.37 | 0.30 | 0.33 | 0.33 | -13.11% | 1,978,976 |
| Mar 28, 2025 | 0.41 | 0.41 | 0.35 | 0.38 | 0.38 | -8.08% | 1,515,926 |
| Mar 27, 2025 | 0.44 | 0.44 | 0.40 | 0.41 | 0.41 | -3.37% | 803,747 |
| Mar 26, 2025 | 0.43 | 0.46 | 0.42 | 0.43 | 0.43 | -1.27% | 471,094 |
| Mar 25, 2025 | 0.42 | 0.45 | 0.42 | 0.43 | 0.43 | 0.23% | 574,437 |
| Mar 24, 2025 | 0.45 | 0.47 | 0.42 | 0.43 | 0.43 | -3.98% | 843,950 |
| Mar 21, 2025 | 0.45 | 0.45 | 0.41 | 0.45 | 0.45 | 2.27% | 685,356 |
| Mar 20, 2025 | 0.47 | 0.47 | 0.44 | 0.44 | 0.44 | -4.97% | 318,436 |
| Mar 19, 2025 | 0.44 | 0.47 | 0.43 | 0.46 | 0.46 | 5.95% | 394,974 |
| Mar 18, 2025 | 0.46 | 0.47 | 0.42 | 0.44 | 0.44 | -5.57% | 550,862 |
| Mar 17, 2025 | 0.42 | 0.47 | 0.41 | 0.46 | 0.46 | 9.07% | 963,841 |
| Mar 14, 2025 | 0.40 | 0.44 | 0.40 | 0.42 | 0.42 | 5.55% | 578,290 |
| Mar 13, 2025 | 0.41 | 0.43 | 0.39 | 0.40 | 0.40 | -0.99% | 304,800 |
| Mar 12, 2025 | 0.42 | 0.42 | 0.39 | 0.41 | 0.41 | 1.00% | 595,964 |
| Mar 11, 2025 | 0.40 | 0.43 | 0.39 | 0.40 | 0.40 | -1.95% | 723,352 |
| Mar 10, 2025 | 0.44 | 0.45 | 0.41 | 0.41 | 0.41 | -9.35% | 972,942 |
| Mar 7, 2025 | 0.45 | 0.49 | 0.42 | 0.45 | 0.45 | -1.11% | 912,489 |
| Mar 6, 2025 | 0.47 | 0.52 | 0.45 | 0.46 | 0.46 | -1.21% | 1,339,064 |
| Mar 5, 2025 | 0.42 | 0.49 | 0.41 | 0.46 | 0.46 | 10.50% | 1,418,311 |
| Mar 4, 2025 | 0.41 | 0.43 | 0.39 | 0.42 | 0.42 | -0.52% | 862,752 |
| Mar 3, 2025 | 0.44 | 0.47 | 0.39 | 0.42 | 0.42 | -6.25% | 952,790 |