Cardio Diagnostics Holdings Inc. - Common stock (CDIO)

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

Date Range:

2025-03-02 - 2025-06-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	4.15	4.20	3.88	3.99	28,875	3.99
5/29/2025	4.33	4.42	4.05	4.21	40,889	4.21
5/28/2025	4.28	4.39	4.19	4.31	11,596	4.31
5/27/2025	3.93	4.35	3.90	4.25	60,527	4.25
5/23/2025	4.20	4.29	3.84	3.95	68,563	3.95
5/22/2025	4.31	4.53	4.10	4.24	41,507	4.24
5/21/2025	4.85	4.88	4.21	4.33	57,990	4.33
5/20/2025	4.47	4.93	4.17	4.76	199,728	4.76
5/19/2025	3.83	4.51	3.83	4.42	170,699	4.42
5/16/2025	3.56	4.10	3.40	3.84	135,761	3.84
5/15/2025	4.50	4.50	3.80	4.00	145,191	4.00
5/14/2025	5.07	5.70	3.93	4.53	397,589	4.53
5/13/2025	4.74	5.38	4.65	5.35	110,576	5.35
5/12/2025	0.19	0.20	0.15	0.16	4,287,037	4.72
5/09/2025	0.21	0.22	0.18	0.19	2,327,401	5.55
5/08/2025	0.20	0.25	0.18	0.21	8,688,076	6.37
5/07/2025	0.42	0.44	0.39	0.40	573,312	12.04
5/06/2025	0.47	0.48	0.42	0.43	520,741	12.82
5/05/2025	0.43	0.48	0.42	0.47	654,722	14.11
5/02/2025	0.42	0.44	0.39	0.43	618,640	12.82
5/01/2025	0.42	0.43	0.39	0.40	772,272	11.91
4/30/2025	0.44	0.45	0.41	0.42	541,900	12.74
4/29/2025	0.44	0.47	0.42	0.46	471,290	13.67
4/28/2025	0.50	0.50	0.40	0.45	1,017,734	13.52
4/25/2025	0.55	0.56	0.46	0.48	1,546,127	14.52
4/24/2025	0.47	0.58	0.46	0.52	2,424,206	15.60
4/23/2025	0.44	0.47	0.42	0.46	788,437	13.72
4/22/2025	0.39	0.42	0.37	0.41	606,013	12.42
4/21/2025	0.38	0.40	0.36	0.37	254,725	11.10
4/17/2025	0.38	0.39	0.36	0.39	234,586	11.70
4/16/2025	0.43	0.43	0.36	0.37	601,090	11.22
4/15/2025	0.38	0.41	0.36	0.40	439,421	11.96
4/14/2025	0.40	0.41	0.36	0.39	453,777	11.65
4/11/2025	0.35	0.41	0.34	0.41	716,354	12.15
4/10/2025	0.35	0.37	0.32	0.35	474,231	10.36
4/09/2025	0.31	0.36	0.31	0.35	798,132	10.46
4/08/2025	0.33	0.35	0.30	0.32	692,499	9.49
4/07/2025	0.28	0.34	0.28	0.33	713,652	9.82
4/04/2025	0.32	0.35	0.28	0.31	1,354,214	9.41
4/03/2025	0.33	0.34	0.31	0.33	707,944	9.89
4/02/2025	0.35	0.37	0.33	0.34	769,985	10.35
4/01/2025	0.35	0.40	0.33	0.36	923,176	10.80
3/31/2025	0.36	0.37	0.30	0.33	1,977,859	9.90
3/28/2025	0.41	0.41	0.35	0.38	1,515,926	11.39
3/27/2025	0.44	0.44	0.40	0.41	795,305	12.40
3/26/2025	0.43	0.46	0.42	0.43	467,984	12.83
3/25/2025	0.42	0.45	0.42	0.43	571,206	12.99
3/24/2025	0.45	0.47	0.42	0.43	841,450	12.96
3/21/2025	0.45	0.45	0.41	0.45	685,356	13.50
3/20/2025	0.47	0.47	0.44	0.44	301,835	13.20
3/19/2025	0.44	0.47	0.43	0.46	384,835	13.89
3/18/2025	0.46	0.47	0.42	0.44	545,850	13.11
3/17/2025	0.42	0.47	0.41	0.46	963,516	13.88
3/14/2025	0.40	0.44	0.40	0.42	578,290	12.73
3/13/2025	0.41	0.43	0.39	0.40	302,498	12.06
3/12/2025	0.42	0.42	0.39	0.41	595,144	12.18
3/11/2025	0.40	0.43	0.39	0.40	722,328	12.06
3/10/2025	0.44	0.45	0.41	0.41	1,023,957	12.30
3/07/2025	0.45	0.49	0.42	0.45	912,489	13.57
3/06/2025	0.47	0.52	0.45	0.46	1,335,886	13.72
3/05/2025	0.41	0.49	0.41	0.46	1,384,241	13.89
3/04/2025	0.41	0.43	0.39	0.42	861,321	12.57
3/03/2025	0.44	0.47	0.39	0.42	934,887	12.64