Cardio Diagnostics Holdings Inc. - Common stock (CDIO)
3.9600
+0.00 (0.00%)
NASDAQ · Last Trade: Oct 24th, 4:57 AM EDT
Historical Prices For Cardio Diagnostics Holdings Inc. - Common stock (CDIO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/23/2025 | 4.15 | 4.28 | 3.93 | 3.96 | 75,038 | 3.96 |
| 10/22/2025 | 4.23 | 4.32 | 4.03 | 4.13 | 26,795 | 4.13 |
| 10/21/2025 | 4.56 | 4.56 | 4.33 | 4.34 | 47,517 | 4.34 |
| 10/20/2025 | 4.37 | 4.63 | 4.15 | 4.49 | 32,266 | 4.49 |
| 10/17/2025 | 4.38 | 4.38 | 4.23 | 4.29 | 23,755 | 4.29 |
| 10/16/2025 | 4.55 | 4.60 | 4.26 | 4.33 | 28,707 | 4.33 |
| 10/15/2025 | 4.49 | 4.66 | 4.21 | 4.51 | 62,155 | 4.51 |
| 10/14/2025 | 4.30 | 4.52 | 4.03 | 4.49 | 34,560 | 4.49 |
| 10/13/2025 | 4.19 | 4.43 | 4.19 | 4.43 | 28,651 | 4.43 |
| 10/10/2025 | 4.48 | 4.61 | 4.10 | 4.15 | 35,782 | 4.15 |
| 10/09/2025 | 4.50 | 4.68 | 4.42 | 4.55 | 35,143 | 4.55 |
| 10/08/2025 | 4.41 | 4.59 | 4.20 | 4.54 | 66,886 | 4.54 |
| 10/07/2025 | 4.49 | 4.50 | 4.16 | 4.37 | 39,820 | 4.37 |
| 10/06/2025 | 4.50 | 4.63 | 4.31 | 4.39 | 22,478 | 4.39 |
| 10/03/2025 | 4.32 | 4.63 | 4.31 | 4.55 | 66,412 | 4.55 |
| 10/02/2025 | 4.25 | 4.85 | 4.23 | 4.25 | 181,058 | 4.25 |
| 10/01/2025 | 4.09 | 4.29 | 3.88 | 4.26 | 42,554 | 4.26 |
| 9/30/2025 | 4.03 | 4.08 | 3.81 | 4.01 | 32,414 | 4.01 |
| 9/29/2025 | 4.03 | 4.26 | 3.98 | 4.00 | 36,654 | 4.00 |
| 9/26/2025 | 4.00 | 4.25 | 4.00 | 4.07 | 9,559 | 4.07 |
| 9/25/2025 | 4.20 | 4.37 | 4.06 | 4.06 | 38,707 | 4.06 |
| 9/24/2025 | 4.61 | 4.61 | 4.10 | 4.27 | 56,676 | 4.27 |
| 9/23/2025 | 3.90 | 4.50 | 3.90 | 4.16 | 83,710 | 4.16 |
| 9/22/2025 | 3.99 | 4.01 | 3.77 | 3.91 | 23,786 | 3.91 |
| 9/19/2025 | 4.00 | 4.09 | 3.90 | 3.99 | 18,784 | 3.99 |
| 9/18/2025 | 3.81 | 3.88 | 3.81 | 3.87 | 6,163 | 3.87 |
| 9/17/2025 | 3.89 | 3.95 | 3.84 | 3.86 | 11,215 | 3.86 |
| 9/16/2025 | 3.79 | 3.90 | 3.65 | 3.89 | 33,564 | 3.89 |
| 9/15/2025 | 3.70 | 3.83 | 3.70 | 3.75 | 8,143 | 3.75 |
| 9/12/2025 | 3.84 | 3.86 | 3.79 | 3.79 | 15,439 | 3.79 |
| 9/11/2025 | 3.83 | 3.95 | 3.82 | 3.82 | 14,605 | 3.82 |
| 9/10/2025 | 3.81 | 3.96 | 3.75 | 3.76 | 7,479 | 3.76 |
| 9/09/2025 | 3.58 | 3.98 | 3.58 | 3.95 | 52,429 | 3.95 |
| 9/08/2025 | 3.70 | 3.84 | 3.62 | 3.63 | 29,985 | 3.63 |
| 9/05/2025 | 3.68 | 3.90 | 3.62 | 3.71 | 29,406 | 3.71 |
| 9/04/2025 | 3.99 | 3.99 | 3.63 | 3.69 | 36,851 | 3.69 |
| 9/03/2025 | 3.79 | 3.95 | 3.62 | 3.89 | 10,568 | 3.89 |
| 9/02/2025 | 3.89 | 4.00 | 3.69 | 3.89 | 17,353 | 3.89 |
| 8/29/2025 | 3.75 | 3.81 | 3.67 | 3.81 | 6,844 | 3.81 |
| 8/28/2025 | 3.74 | 3.86 | 3.65 | 3.79 | 15,573 | 3.79 |
| 8/27/2025 | 3.67 | 3.84 | 3.66 | 3.75 | 7,350 | 3.75 |
| 8/26/2025 | 3.50 | 3.69 | 3.46 | 3.67 | 27,070 | 3.67 |
| 8/25/2025 | 3.55 | 3.77 | 3.51 | 3.51 | 24,803 | 3.51 |
| 8/22/2025 | 3.62 | 3.74 | 3.61 | 3.68 | 19,903 | 3.68 |
| 8/21/2025 | 3.55 | 3.69 | 3.47 | 3.64 | 4,513 | 3.64 |
| 8/20/2025 | 3.51 | 3.62 | 3.25 | 3.50 | 29,645 | 3.50 |
| 8/19/2025 | 3.70 | 3.70 | 3.52 | 3.67 | 17,671 | 3.67 |
| 8/18/2025 | 3.61 | 4.00 | 3.49 | 3.72 | 58,949 | 3.72 |
| 8/15/2025 | 4.00 | 4.00 | 3.61 | 3.63 | 33,086 | 3.63 |
| 8/14/2025 | 3.86 | 4.05 | 3.74 | 4.02 | 33,135 | 4.02 |
| 8/13/2025 | 3.79 | 3.85 | 3.58 | 3.82 | 48,828 | 3.82 |
| 8/12/2025 | 3.62 | 3.88 | 3.59 | 3.74 | 56,344 | 3.74 |
| 8/11/2025 | 3.56 | 3.65 | 3.45 | 3.48 | 41,421 | 3.48 |
| 8/08/2025 | 3.86 | 3.93 | 3.37 | 3.45 | 72,559 | 3.45 |
| 8/07/2025 | 3.86 | 4.12 | 3.72 | 3.87 | 27,562 | 3.87 |
| 8/06/2025 | 4.00 | 4.05 | 3.82 | 3.94 | 56,384 | 3.94 |
| 8/05/2025 | 3.98 | 4.09 | 3.81 | 3.98 | 49,197 | 3.98 |
| 8/04/2025 | 3.89 | 4.10 | 3.82 | 4.00 | 49,040 | 4.00 |
| 8/01/2025 | 4.00 | 4.00 | 3.65 | 3.88 | 44,398 | 3.88 |
| 7/31/2025 | 4.23 | 4.42 | 4.06 | 4.14 | 29,949 | 4.14 |
| 7/30/2025 | 4.00 | 4.26 | 3.91 | 4.06 | 31,932 | 4.06 |
| 7/29/2025 | 4.13 | 4.14 | 3.82 | 3.87 | 26,834 | 3.87 |
| 7/28/2025 | 4.72 | 4.72 | 4.13 | 4.21 | 23,978 | 4.21 |
| 7/25/2025 | 4.55 | 4.59 | 4.32 | 4.39 | 15,812 | 4.39 |
| 7/24/2025 | 4.50 | 4.73 | 4.46 | 4.58 | 44,063 | 4.58 |