Cardio Diagnostics Inc. (CDIO)
NASDAQ: CDIO
· Real-Time Price · USD
3.71
0.02 (0.60%)
At close: Sep 05, 2025, 3:59 PM
3.62
-2.43%
After-hours: Sep 05, 2025, 07:10 PM EDT
CDIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.68 | 3.90 | 3.62 | 3.71 | 3.71 | 0.54% | 28,498 |
| Sep 4, 2025 | 3.99 | 3.99 | 3.63 | 3.69 | 3.69 | -5.14% | 36,900 |
| Sep 3, 2025 | 3.79 | 3.95 | 3.62 | 3.89 | 3.89 | 0.00% | 10,600 |
| Sep 2, 2025 | 3.89 | 4.00 | 3.69 | 3.89 | 3.89 | 2.10% | 17,400 |
| Aug 29, 2025 | 3.75 | 3.81 | 3.67 | 3.81 | 3.81 | 0.53% | 6,844 |
| Aug 28, 2025 | 3.74 | 3.86 | 3.65 | 3.79 | 3.79 | 1.07% | 15,600 |
| Aug 27, 2025 | 3.67 | 3.84 | 3.66 | 3.75 | 3.75 | 2.18% | 7,400 |
| Aug 26, 2025 | 3.50 | 3.69 | 3.46 | 3.67 | 3.67 | 4.56% | 27,100 |
| Aug 25, 2025 | 3.55 | 3.77 | 3.51 | 3.51 | 3.51 | -4.62% | 25,404 |
| Aug 22, 2025 | 3.62 | 3.74 | 3.61 | 3.68 | 3.68 | 1.10% | 19,903 |
| Aug 21, 2025 | 3.55 | 3.69 | 3.47 | 3.64 | 3.64 | 4.00% | 4,513 |
| Aug 20, 2025 | 3.51 | 3.62 | 3.25 | 3.50 | 3.50 | -4.63% | 29,645 |
| Aug 19, 2025 | 3.70 | 3.70 | 3.52 | 3.67 | 3.67 | -1.34% | 17,700 |
| Aug 18, 2025 | 3.61 | 4.00 | 3.49 | 3.72 | 3.72 | 2.48% | 59,000 |
| Aug 15, 2025 | 4.00 | 4.00 | 3.61 | 3.63 | 3.63 | -9.70% | 33,114 |
| Aug 14, 2025 | 3.86 | 4.05 | 3.74 | 4.02 | 4.02 | 5.24% | 33,336 |
| Aug 13, 2025 | 3.79 | 3.85 | 3.58 | 3.82 | 3.82 | 2.14% | 48,828 |
| Aug 12, 2025 | 3.62 | 3.88 | 3.59 | 3.74 | 3.74 | 7.47% | 56,344 |
| Aug 11, 2025 | 3.56 | 3.65 | 3.45 | 3.48 | 3.48 | 0.87% | 41,421 |
| Aug 8, 2025 | 3.86 | 3.93 | 3.37 | 3.45 | 3.45 | -10.85% | 72,600 |