Cardio Diagnostics Inc. (CDIO)
0.34
-0.02 (-5.56%)
At close: Apr 02, 2025, 3:59 PM
0.37
8.06%
After-hours: Apr 02, 2025, 07:59 PM EDT
Cardio Diagnostics Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 0.35 | 0.37 | 0.33 | 0.34 | -0.02 | -5.56% | 753,140 |
| Apr 1, 2025 | 0.35 | 0.40 | 0.33 | 0.36 | 0.03 | 9.09% | 925,211 |
| Mar 31, 2025 | 0.36 | 0.37 | 0.30 | 0.33 | -0.05 | -13.16% | 1,979,000 |
| Mar 28, 2025 | 0.41 | 0.41 | 0.35 | 0.38 | -0.03 | -7.32% | 1,515,926 |
| Mar 27, 2025 | 0.44 | 0.44 | 0.40 | 0.41 | -0.02 | -4.65% | 803,747 |
| Mar 26, 2025 | 0.43 | 0.46 | 0.42 | 0.43 | 0.00 | 0.00% | 471,100 |
| Mar 25, 2025 | 0.42 | 0.45 | 0.42 | 0.43 | 0.00 | 0.00% | 574,437 |
| Mar 24, 2025 | 0.45 | 0.47 | 0.42 | 0.43 | -0.02 | -4.44% | 844,000 |
| Mar 21, 2025 | 0.45 | 0.45 | 0.41 | 0.45 | 0.01 | 2.27% | 685,400 |
| Mar 20, 2025 | 0.46 | 0.47 | 0.44 | 0.44 | -0.02 | -4.35% | 318,436 |
| Mar 19, 2025 | 0.44 | 0.47 | 0.43 | 0.46 | 0.02 | 4.55% | 395,000 |
| Mar 18, 2025 | 0.46 | 0.47 | 0.42 | 0.44 | -0.02 | -4.35% | 550,900 |
| Mar 17, 2025 | 0.42 | 0.47 | 0.41 | 0.46 | 0.04 | 9.52% | 963,841 |
| Mar 14, 2025 | 0.40 | 0.44 | 0.40 | 0.42 | 0.02 | 5.00% | 578,300 |
| Mar 13, 2025 | 0.41 | 0.43 | 0.39 | 0.40 | -0.01 | -2.44% | 304,800 |
| Mar 12, 2025 | 0.42 | 0.42 | 0.39 | 0.41 | 0.01 | 2.50% | 596,000 |
| Mar 11, 2025 | 0.40 | 0.43 | 0.39 | 0.40 | -0.01 | -2.44% | 723,400 |
| Mar 10, 2025 | 0.44 | 0.45 | 0.41 | 0.41 | -0.04 | -8.89% | 1,028,849 |
| Mar 7, 2025 | 0.45 | 0.49 | 0.42 | 0.45 | -0.01 | -2.17% | 912,500 |
| Mar 6, 2025 | 0.47 | 0.52 | 0.45 | 0.46 | 0.00 | 0.00% | 1,339,100 |
| Mar 5, 2025 | 0.42 | 0.49 | 0.41 | 0.46 | 0.04 | 9.52% | 1,418,311 |
| Mar 4, 2025 | 0.41 | 0.43 | 0.39 | 0.42 | 0.00 | 0.00% | 862,800 |
| Mar 3, 2025 | 0.44 | 0.46 | 0.39 | 0.42 | -0.03 | -6.67% | 952,800 |
| Feb 28, 2025 | 0.45 | 0.48 | 0.43 | 0.45 | 0.00 | 0.00% | 1,188,222 |
| Feb 27, 2025 | 0.49 | 0.52 | 0.45 | 0.45 | -0.04 | -8.16% | 1,414,743 |
| Feb 26, 2025 | 0.48 | 0.53 | 0.48 | 0.49 | 0.00 | 0.00% | 806,524 |
| Feb 25, 2025 | 0.52 | 0.52 | 0.45 | 0.49 | -0.01 | -2.00% | 1,186,837 |
| Feb 24, 2025 | 0.50 | 0.53 | 0.47 | 0.50 | 0.00 | 0.00% | 1,316,649 |
| Feb 21, 2025 | 0.49 | 0.57 | 0.47 | 0.50 | 0.03 | 6.38% | 2,533,236 |
| Feb 20, 2025 | 0.58 | 0.58 | 0.47 | 0.47 | -0.11 | -18.97% | 3,246,118 |
| Feb 19, 2025 | 0.62 | 0.62 | 0.56 | 0.58 | -0.03 | -4.92% | 1,294,240 |
| Feb 18, 2025 | 0.66 | 0.68 | 0.56 | 0.61 | -0.06 | -8.96% | 2,036,932 |
| Feb 14, 2025 | 0.68 | 0.68 | 0.60 | 0.67 | -0.01 | -1.47% | 2,244,634 |
| Feb 13, 2025 | 0.55 | 0.68 | 0.54 | 0.68 | 0.15 | 28.30% | 5,076,200 |
| Feb 12, 2025 | 0.54 | 0.55 | 0.51 | 0.53 | 0.00 | 0.00% | 1,336,400 |
| Feb 11, 2025 | 0.55 | 0.55 | 0.50 | 0.53 | -0.02 | -3.64% | 1,093,828 |
| Feb 10, 2025 | 0.55 | 0.57 | 0.48 | 0.55 | -0.01 | -1.79% | 2,895,526 |
| Feb 7, 2025 | 0.46 | 0.62 | 0.46 | 0.56 | 0.11 | 24.44% | 8,875,600 |
| Feb 6, 2025 | 0.43 | 0.46 | 0.41 | 0.45 | 0.02 | 4.65% | 1,051,900 |
| Feb 5, 2025 | 0.47 | 0.47 | 0.42 | 0.43 | -0.04 | -8.51% | 1,612,541 |
| Feb 4, 2025 | 0.47 | 0.50 | 0.43 | 0.47 | 0.03 | 6.82% | 4,455,100 |
| Feb 3, 2025 | 0.42 | 0.45 | 0.42 | 0.44 | 0.00 | 0.00% | 572,543 |
| Jan 31, 2025 | 0.45 | 0.46 | 0.43 | 0.44 | -0.01 | -2.22% | 684,600 |
| Jan 30, 2025 | 0.46 | 0.47 | 0.44 | 0.45 | 0.00 | 0.00% | 925,200 |
| Jan 29, 2025 | 0.47 | 0.47 | 0.44 | 0.45 | -0.03 | -6.25% | 1,174,200 |
| Jan 28, 2025 | 0.44 | 0.54 | 0.43 | 0.48 | 0.04 | 9.09% | 3,446,247 |
| Jan 27, 2025 | 0.45 | 0.50 | 0.43 | 0.44 | -0.02 | -4.35% | 1,908,241 |
| Jan 24, 2025 | 0.47 | 0.47 | 0.40 | 0.46 | -0.04 | -8.00% | 3,744,023 |
| Jan 23, 2025 | 0.61 | 0.61 | 0.48 | 0.50 | -0.13 | -20.63% | 4,426,040 |
| Jan 22, 2025 | 0.68 | 0.70 | 0.54 | 0.63 | 0.02 | 3.28% | 35,321,946 |