Cardio Diagnostics Holdings Inc. - Common stock (CDIO)

Historical Prices For Cardio Diagnostics Holdings Inc. - Common stock (CDIO)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	0.35	0.37	0.33	0.34	769,985	0.34
4/01/2025	0.35	0.40	0.33	0.36	923,176	0.36
3/31/2025	0.36	0.37	0.30	0.33	1,977,859	0.33
3/28/2025	0.41	0.41	0.35	0.38	1,515,926	0.38
3/27/2025	0.44	0.44	0.40	0.41	795,305	0.41
3/26/2025	0.43	0.46	0.42	0.43	468,040	0.43
3/25/2025	0.42	0.45	0.42	0.43	571,206	0.43
3/24/2025	0.45	0.47	0.42	0.43	841,450	0.43
3/21/2025	0.45	0.45	0.41	0.45	685,356	0.45
3/20/2025	0.47	0.47	0.44	0.44	301,835	0.44
3/19/2025	0.44	0.47	0.43	0.46	384,835	0.46
3/18/2025	0.46	0.47	0.42	0.44	545,850	0.44
3/17/2025	0.42	0.47	0.41	0.46	963,516	0.46
3/14/2025	0.40	0.44	0.40	0.42	578,290	0.42
3/13/2025	0.41	0.43	0.39	0.40	302,498	0.40
3/12/2025	0.42	0.42	0.39	0.41	595,144	0.41
3/11/2025	0.40	0.43	0.39	0.40	722,328	0.40
3/10/2025	0.44	0.45	0.41	0.41	1,023,957	0.41
3/07/2025	0.45	0.49	0.42	0.45	912,489	0.45
3/06/2025	0.47	0.52	0.45	0.46	1,335,886	0.46
3/05/2025	0.41	0.49	0.41	0.46	1,385,521	0.46
3/04/2025	0.41	0.43	0.39	0.42	861,321	0.42
3/03/2025	0.44	0.47	0.39	0.42	934,887	0.42
2/28/2025	0.45	0.48	0.43	0.45	1,188,222	0.45
2/27/2025	0.49	0.52	0.45	0.45	1,413,349	0.45
2/26/2025	0.48	0.53	0.47	0.49	794,266	0.49
2/25/2025	0.52	0.52	0.45	0.49	1,182,549	0.49
2/24/2025	0.50	0.53	0.47	0.50	1,311,626	0.50
2/21/2025	0.49	0.57	0.47	0.50	2,533,236	0.50
2/20/2025	0.58	0.58	0.47	0.47	3,227,250	0.47
2/19/2025	0.62	0.62	0.56	0.58	1,241,027	0.58
2/18/2025	0.66	0.68	0.56	0.61	2,019,334	0.61
2/14/2025	0.68	0.68	0.60	0.67	2,244,634	0.67
2/13/2025	0.55	0.69	0.54	0.68	4,985,820	0.68
2/12/2025	0.54	0.55	0.51	0.53	1,323,238	0.53
2/11/2025	0.55	0.55	0.50	0.53	1,084,450	0.53
2/10/2025	0.55	0.57	0.48	0.55	2,873,109	0.55
2/07/2025	0.46	0.62	0.46	0.56	8,875,601	0.56
2/06/2025	0.43	0.46	0.41	0.45	1,043,457	0.45
2/05/2025	0.47	0.47	0.42	0.43	1,595,809	0.43
2/04/2025	0.47	0.49	0.43	0.47	4,417,552	0.47
2/03/2025	0.42	0.45	0.42	0.44	562,532	0.44
1/31/2025	0.45	0.46	0.43	0.44	684,600	0.44
1/30/2025	0.46	0.47	0.44	0.45	895,676	0.45
1/29/2025	0.47	0.47	0.43	0.45	1,147,924	0.45
1/28/2025	0.44	0.54	0.43	0.48	3,424,306	0.48
1/27/2025	0.45	0.49	0.43	0.44	1,817,495	0.44
1/24/2025	0.47	0.47	0.40	0.46	3,744,024	0.46
1/23/2025	0.61	0.61	0.48	0.50	4,325,760	0.50
1/22/2025	0.68	0.70	0.54	0.63	35,200,586	0.63
1/21/2025	0.51	0.66	0.51	0.61	11,507,800	0.61
1/17/2025	0.56	0.59	0.53	0.53	613,151	0.53
1/16/2025	0.59	0.61	0.56	0.57	476,340	0.57
1/15/2025	0.57	0.62	0.57	0.59	842,618	0.59
1/14/2025	0.59	0.61	0.55	0.57	738,780	0.57
1/13/2025	0.67	0.68	0.49	0.63	2,458,535	0.63
1/10/2025	0.72	0.76	0.64	0.67	1,397,622	0.67
1/08/2025	0.83	0.86	0.73	0.73	1,607,734	0.73
1/07/2025	0.92	0.94	0.82	0.86	1,423,671	0.86
1/06/2025	0.96	1.02	0.92	0.93	1,748,311	0.93
1/03/2025	0.86	0.96	0.86	0.96	1,265,691	0.96