Cardio Diagnostics Inc. (CDIO)
NASDAQ: CDIO
· Real-Time Price · USD
3.67
-0.35 (-8.77%)
At close: Aug 15, 2025, 1:18 PM
CDIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.86 | 4.05 | 3.74 | 4.02 | 4.02 | 5.24% | 33,304 |
| 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 |
| Aug 7, 2025 | 3.86 | 4.12 | 3.72 | 3.87 | 3.87 | -1.78% | 27,600 |
| Aug 6, 2025 | 4.00 | 4.05 | 3.82 | 3.94 | 3.94 | -1.01% | 56,400 |
| Aug 5, 2025 | 3.98 | 4.09 | 3.81 | 3.98 | 3.98 | -0.50% | 49,200 |
| Aug 4, 2025 | 3.89 | 4.10 | 3.82 | 4.00 | 4.00 | 3.09% | 49,040 |
| Aug 1, 2025 | 4.00 | 4.00 | 3.66 | 3.88 | 3.88 | -6.28% | 44,400 |
| 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 | -4.10% | 24,000 |
| Jul 25, 2025 | 4.56 | 4.59 | 4.32 | 4.39 | 4.39 | -4.15% | 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% | 23,000 |
| 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% | 46,000 |
| Jul 18, 2025 | 4.61 | 4.72 | 4.11 | 4.30 | 4.30 | -6.93% | 47,200 |