Cardio Diagnostics Inc. (CDIO)
NASDAQ: CDIO
· Real-Time Price · USD
4.14
0.08 (1.97%)
At close: Sep 26, 2025, 3:59 PM
4.05
-2.29%
After-hours: Sep 26, 2025, 05:56 PM EDT
CDIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.00 | 4.25 | 4.00 | 4.07 | 4.07 | 0.25% | 9,551 |
| Sep 25, 2025 | 4.20 | 4.37 | 4.06 | 4.06 | 4.06 | -4.92% | 38,707 |
| Sep 24, 2025 | 4.61 | 4.61 | 4.10 | 4.27 | 4.27 | 2.64% | 56,676 |
| Sep 23, 2025 | 3.90 | 4.50 | 3.90 | 4.16 | 4.16 | 6.39% | 83,710 |
| Sep 22, 2025 | 3.99 | 4.01 | 3.78 | 3.91 | 3.91 | -2.01% | 23,800 |
| Sep 19, 2025 | 4.00 | 4.10 | 3.90 | 3.99 | 3.99 | 3.10% | 18,800 |
| Sep 18, 2025 | 3.81 | 3.88 | 3.81 | 3.87 | 3.87 | 0.26% | 6,200 |
| Sep 17, 2025 | 3.89 | 3.95 | 3.84 | 3.86 | 3.86 | -0.77% | 11,215 |
| Sep 16, 2025 | 3.79 | 3.90 | 3.65 | 3.89 | 3.89 | 3.73% | 33,650 |
| Sep 15, 2025 | 3.70 | 3.84 | 3.70 | 3.75 | 3.75 | -1.06% | 8,143 |
| Sep 12, 2025 | 3.84 | 3.86 | 3.79 | 3.79 | 3.79 | -0.79% | 15,439 |
| Sep 11, 2025 | 3.83 | 3.95 | 3.82 | 3.82 | 3.82 | 1.60% | 14,605 |
| Sep 10, 2025 | 3.81 | 3.96 | 3.76 | 3.76 | 3.76 | -4.81% | 7,513 |
| Sep 9, 2025 | 3.58 | 3.98 | 3.58 | 3.95 | 3.95 | 8.82% | 52,429 |
| Sep 8, 2025 | 3.71 | 3.84 | 3.62 | 3.63 | 3.63 | -2.16% | 30,000 |
| Sep 5, 2025 | 3.68 | 3.90 | 3.62 | 3.71 | 3.71 | 0.54% | 29,406 |
| 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 |