Cardio Diagnostics Inc. (CDIO)
0.45
-0.00 (-0.55%)
At close: Feb 28, 2025, 3:59 PM
0.45
-0.86%
After-hours: Feb 28, 2025, 04:18 PM EST
CDIO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 0.45 | 0.48 | 0.43 | 0.45 | 0.00 | 0.00% | 1,134,381 |
| 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 |
| Jan 21, 2025 | 0.51 | 0.66 | 0.51 | 0.61 | 0.08 | 15.09% | 12,746,100 |
| Jan 17, 2025 | 0.56 | 0.59 | 0.53 | 0.53 | -0.04 | -7.02% | 613,200 |
| Jan 16, 2025 | 0.59 | 0.61 | 0.56 | 0.57 | -0.02 | -3.39% | 481,210 |
| Jan 15, 2025 | 0.57 | 0.62 | 0.57 | 0.59 | 0.02 | 3.51% | 892,435 |
| Jan 14, 2025 | 0.59 | 0.61 | 0.55 | 0.57 | -0.06 | -9.52% | 757,109 |
| Jan 13, 2025 | 0.67 | 0.68 | 0.49 | 0.63 | -0.04 | -5.97% | 2,461,300 |
| Jan 10, 2025 | 0.72 | 0.76 | 0.64 | 0.67 | -0.06 | -8.22% | 1,397,622 |
| Jan 8, 2025 | 0.84 | 0.86 | 0.73 | 0.73 | -0.13 | -15.12% | 1,607,734 |
| Jan 7, 2025 | 0.92 | 0.94 | 0.82 | 0.86 | -0.07 | -7.53% | 1,440,400 |
| Jan 6, 2025 | 0.96 | 1.02 | 0.92 | 0.93 | -0.03 | -3.12% | 1,761,025 |
| Jan 3, 2025 | 0.86 | 0.96 | 0.86 | 0.96 | 0.09 | 10.34% | 1,265,700 |
| Jan 2, 2025 | 0.99 | 0.99 | 0.83 | 0.87 | -0.05 | -5.43% | 1,379,804 |
| Dec 31, 2024 | 0.88 | 1.00 | 0.77 | 0.92 | 0.10 | 12.20% | 3,401,300 |
| Dec 30, 2024 | 0.88 | 0.92 | 0.81 | 0.82 | -0.10 | -10.87% | 2,181,739 |
| Dec 27, 2024 | 1.00 | 1.00 | 0.90 | 0.92 | -0.06 | -6.12% | 1,429,200 |
| Dec 26, 2024 | 1.00 | 1.01 | 0.84 | 0.98 | -0.03 | -2.97% | 2,143,929 |
| Dec 24, 2024 | 1.02 | 1.05 | 0.95 | 1.01 | -0.02 | -1.94% | 1,345,441 |
| Dec 23, 2024 | 0.96 | 1.06 | 0.96 | 1.03 | 0.06 | 6.19% | 2,580,121 |
| Dec 20, 2024 | 1.06 | 1.14 | 0.96 | 0.97 | -0.05 | -4.90% | 3,610,833 |
| Dec 19, 2024 | 0.95 | 1.31 | 0.95 | 1.02 | 0.12 | 13.33% | 10,521,140 |
| Dec 18, 2024 | 0.78 | 1.15 | 0.78 | 0.90 | 0.05 | 5.88% | 8,487,422 |
| Dec 17, 2024 | 1.09 | 1.10 | 0.78 | 0.85 | -0.27 | -24.11% | 11,871,126 |
| Dec 16, 2024 | 1.40 | 1.41 | 1.09 | 1.12 | -0.14 | -11.11% | 11,421,925 |