Cardio Diagnostics Holdings, Inc. (CDIO) stock
CDIONasdaqIn Vitro & In Vivo Diagnostic SubstancesFiscal year ends December 31Also trades as CDIOW
$1.89+0.02 (+1.07%)
Close on Nov 13, 2026Market cap $5.59MP/E –Yield –
Price history
Cardio Diagnostics share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$1.89
+1.07% on the day
52-week range
$0.97 – $7.91
-76.1% from the high
Change over 52 weeks
-44.4%
From $3.40 on Nov 13, 2025
Average volume
45,838
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $1.93 | $2.09 | $1.89 | $1.89 | +1.07% | 39,390 |
| Nov 12, 2026 | $1.97 | $1.99 | $1.80 | $1.87 | -2.60% | 26,370 |
| Nov 11, 2026 | $1.86 | $1.96 | $1.86 | $1.92 | +3.23% | 9,617 |
| Nov 10, 2026 | $1.81 | $1.90 | $1.81 | $1.86 | +2.20% | 11,645 |
| Nov 9, 2026 | $1.65 | $1.83 | $1.65 | $1.82 | +10.24% | 23,191 |
| Nov 6, 2026 | $1.70 | $1.71 | $1.60 | $1.65 | -1.43% | 18,908 |
| Nov 5, 2026 | $1.69 | $1.75 | $1.59 | $1.68 | +1.82% | 25,107 |
| Nov 4, 2026 | $1.60 | $1.69 | $1.60 | $1.65 | +2.81% | 9,095 |
| Nov 3, 2026 | $1.60 | $1.67 | $1.60 | $1.60 | -4.19% | 7,844 |
| Nov 2, 2026 | $1.74 | $1.74 | $1.63 | $1.67 | 0.00% | 3,664 |
| Oct 30, 2026 | $1.72 | $1.75 | $1.67 | $1.67 | -4.57% | 12,035 |
| Oct 29, 2026 | $1.73 | $1.78 | $1.70 | $1.75 | +2.94% | 5,714 |
| Oct 28, 2026 | $1.69 | $1.75 | $1.69 | $1.70 | 0.00% | 9,163 |
| Oct 27, 2026 | $1.72 | $1.73 | $1.68 | $1.70 | -1.16% | 9,057 |
| Oct 26, 2026 | $1.77 | $1.77 | $1.69 | $1.72 | +1.78% | 5,904 |
| Oct 23, 2026 | $1.80 | $1.80 | $1.69 | $1.69 | -0.88% | 12,034 |
| Oct 22, 2026 | $1.80 | $1.80 | $1.69 | $1.71 | -3.67% | 43,983 |
| Oct 21, 2026 | $1.81 | $1.84 | $1.71 | $1.77 | +2.91% | 29,260 |
| Oct 20, 2026 | $1.64 | $1.78 | $1.64 | $1.72 | +4.88% | 53,138 |
| Oct 19, 2026 | $1.70 | $1.73 | $1.55 | $1.64 | -2.96% | 12,514 |
| Oct 16, 2026 | $1.78 | $1.84 | $1.69 | $1.69 | -3.98% | 6,814 |
| Oct 15, 2026 | $1.67 | $1.84 | $1.67 | $1.76 | +5.39% | 27,334 |
| Oct 14, 2026 | $1.77 | $1.78 | $1.67 | $1.67 | -4.57% | 31,906 |
| Oct 13, 2026 | $1.86 | $1.86 | $1.75 | $1.75 | -1.69% | 22,026 |
| Oct 12, 2026 | $1.90 | $1.91 | $1.66 | $1.78 | -4.81% | 61,622 |
| Oct 9, 2026 | $1.90 | $1.95 | $1.87 | $1.87 | +0.54% | 16,464 |
| Oct 8, 2026 | $1.99 | $1.99 | $1.85 | $1.86 | -5.10% | 57,869 |
| Oct 7, 2026 | $2.00 | $2.03 | $1.95 | $1.96 | -2.00% | 30,296 |
| Oct 6, 2026 | $2.02 | $2.07 | $1.98 | $2.00 | -2.91% | 22,065 |
| Oct 5, 2026 | $1.98 | $2.23 | $1.98 | $2.06 | +5.10% | 39,146 |
| Oct 2, 2026 | $1.97 | $1.97 | $1.86 | $1.96 | +2.08% | 26,123 |
| Oct 1, 2026 | $1.88 | $1.95 | $1.88 | $1.92 | +1.05% | 16,849 |
| Sep 30, 2026 | $1.87 | $2.02 | $1.85 | $1.90 | +1.60% | 33,530 |
| Sep 29, 2026 | $1.91 | $1.92 | $1.85 | $1.87 | -1.26% | 37,842 |
| Sep 28, 2026 | $1.94 | $1.95 | $1.88 | $1.89 | -2.88% | 10,345 |
| Sep 25, 2026 | $1.90 | $1.97 | $1.89 | $1.95 | +2.09% | 38,951 |
| Sep 24, 2026 | $1.93 | $1.97 | $1.89 | $1.91 | -0.52% | 17,591 |
| Sep 23, 2026 | $1.98 | $2.03 | $1.87 | $1.92 | 0.00% | 34,674 |
| Sep 22, 2026 | $1.94 | $1.96 | $1.91 | $1.92 | 0.00% | 16,042 |
| Sep 21, 2026 | $2.07 | $2.07 | $1.91 | $1.92 | -4.95% | 24,214 |
| Sep 18, 2026 | $2.04 | $2.16 | $1.92 | $2.02 | -0.49% | 71,618 |
| Sep 17, 2026 | $2.00 | $2.07 | $2.00 | $2.03 | +1.50% | 27,752 |
| Sep 16, 2026 | $1.99 | $2.06 | $1.92 | $2.00 | 0.00% | 32,959 |
| Sep 15, 2026 | $2.15 | $2.16 | $1.92 | $2.00 | -3.38% | 63,318 |
| Sep 14, 2026 | $2.03 | $2.14 | $2.03 | $2.07 | +1.97% | 21,667 |
| Sep 11, 2026 | $2.05 | $2.09 | $1.98 | $2.03 | +2.53% | 25,224 |
| Sep 10, 2026 | $2.02 | $2.14 | $1.98 | $1.98 | -4.35% | 24,312 |
| Sep 9, 2026 | $1.98 | $2.09 | $1.95 | $2.07 | +5.61% | 54,734 |
| Sep 8, 2026 | $1.88 | $2.10 | $1.85 | $1.96 | +5.38% | 58,152 |
| Sep 4, 2026 | $1.85 | $1.86 | $1.82 | $1.86 | +1.64% | 10,252 |
| Sep 3, 2026 | $1.85 | $1.93 | $1.83 | $1.83 | -0.54% | 89,889 |
| Sep 2, 2026 | $1.81 | $1.89 | $1.81 | $1.84 | -0.54% | 17,797 |
| Sep 1, 2026 | $1.87 | $1.87 | $1.81 | $1.85 | -1.07% | 8,468 |
| Aug 31, 2026 | $1.83 | $1.88 | $1.80 | $1.87 | +1.08% | 22,540 |
| Aug 28, 2026 | $1.90 | $1.90 | $1.81 | $1.85 | -1.07% | 14,127 |
| Aug 27, 2026 | $1.92 | $1.92 | $1.85 | $1.87 | -3.11% | 24,244 |
| Aug 26, 2026 | $1.93 | $1.95 | $1.81 | $1.93 | +1.05% | 25,831 |
| Aug 25, 2026 | $1.89 | $2.00 | $1.86 | $1.91 | -0.78% | 26,297 |
| Aug 24, 2026 | $2.03 | $2.17 | $1.88 | $1.93 | -5.17% | 51,705 |
| Aug 21, 2026 | $2.19 | $2.19 | $1.96 | $2.03 | -8.14% | 36,867 |
| Aug 20, 2026 | $1.99 | $2.28 | $1.92 | $2.21 | +11.06% | 57,143 |
| Aug 19, 2026 | $1.89 | $2.04 | $1.86 | $1.99 | +4.19% | 48,980 |
| Aug 18, 2026 | $2.00 | $2.01 | $1.77 | $1.91 | -4.02% | 48,877 |
| Aug 17, 2026 | $2.00 | $2.10 | $1.98 | $1.99 | -2.45% | 39,561 |
| Aug 14, 2026 | $2.00 | $2.10 | $1.98 | $2.04 | +1.49% | 46,748 |
| Aug 13, 2026 | $2.33 | $2.34 | $2.01 | $2.01 | -6.94% | 184,384 |
| Aug 12, 2026 | $1.98 | $2.25 | $1.93 | $2.16 | +18.03% | 267,943 |
| Aug 11, 2026 | $1.75 | $1.96 | $1.58 | $1.83 | +7.02% | 55,497 |
| Aug 10, 2026 | $1.81 | $1.83 | $1.71 | $1.71 | -4.47% | 15,041 |
| Aug 7, 2026 | $1.57 | $1.80 | $1.57 | $1.79 | +7.83% | 6,433 |
| Aug 6, 2026 | $1.74 | $1.75 | $1.66 | $1.66 | -5.14% | 13,364 |
| Aug 5, 2026 | $1.73 | $1.79 | $1.73 | $1.75 | +0.57% | 25,417 |
| Aug 4, 2026 | $1.67 | $1.77 | $1.60 | $1.74 | +6.10% | 32,084 |
| Aug 3, 2026 | $1.57 | $1.69 | $1.57 | $1.64 | +5.13% | 25,758 |
| Jul 31, 2026 | $1.58 | $1.60 | $1.54 | $1.56 | -0.64% | 12,933 |
| Jul 30, 2026 | $1.56 | $1.61 | $1.54 | $1.57 | -0.63% | 26,682 |
| Jul 29, 2026 | $1.55 | $1.60 | $1.51 | $1.58 | +1.28% | 15,879 |
| Jul 28, 2026 | $1.64 | $1.64 | $1.55 | $1.56 | -3.70% | 22,938 |
| Jul 27, 2026 | $1.54 | $1.73 | $1.44 | $1.62 | +4.52% | 93,965 |
| Jul 24, 2026 | $1.63 | $1.65 | $1.52 | $1.55 | -4.90% | 1,237,965 |
| Jul 23, 2026 | $1.72 | $1.72 | $1.60 | $1.63 | -2.98% | 22,006 |
| Jul 22, 2026 | $1.71 | $1.80 | $1.66 | $1.68 | +0.60% | 24,354 |
| Jul 21, 2026 | $1.68 | $1.72 | $1.55 | $1.67 | +2.45% | 28,502 |
| Jul 20, 2026 | $1.75 | $1.75 | $1.63 | $1.63 | -5.23% | 23,956 |
| Jul 17, 2026 | $1.65 | $1.74 | $1.65 | $1.72 | +1.78% | 14,879 |
| Jul 16, 2026 | $1.69 | $1.80 | $1.68 | $1.69 | -5.59% | 15,892 |
| Jul 15, 2026 | $1.84 | $1.84 | $1.76 | $1.79 | -0.56% | 14,806 |
| Jul 14, 2026 | $1.72 | $1.83 | $1.72 | $1.80 | +0.56% | 17,748 |
| Jul 13, 2026 | $1.80 | $1.82 | $1.75 | $1.79 | -2.19% | 20,187 |
| Jul 10, 2026 | $1.90 | $1.91 | $1.81 | $1.83 | -1.08% | 18,425 |
| Jul 9, 2026 | $1.95 | $2.00 | $1.80 | $1.85 | -3.65% | 33,141 |
| Jul 8, 2026 | $1.96 | $1.97 | $1.85 | $1.92 | +0.52% | 40,068 |
| Jul 7, 2026 | $2.00 | $2.08 | $1.88 | $1.91 | -4.02% | 25,010 |
| Jul 6, 2026 | $1.99 | $2.08 | $1.94 | $1.99 | 0.00% | 29,120 |
| Jul 2, 2026 | $2.12 | $2.13 | $1.93 | $1.99 | -5.69% | 52,322 |
| Jul 1, 2026 | $2.12 | $2.27 | $2.02 | $2.11 | -3.65% | 49,643 |
| Jun 30, 2026 | $2.09 | $2.27 | $2.02 | $2.19 | +5.29% | 94,774 |
| Jun 29, 2026 | $2.01 | $2.10 | $1.97 | $2.08 | +3.48% | 22,898 |
| Jun 26, 2026 | $2.00 | $2.10 | $1.98 | $2.01 | -0.50% | 24,048 |
| Jun 25, 2026 | $2.05 | $2.12 | $2.01 | $2.02 | -0.49% | 19,538 |
| Jun 24, 2026 | $2.15 | $2.18 | $1.98 | $2.03 | -7.73% | 25,902 |
| Jun 23, 2026 | $1.93 | $2.22 | $1.93 | $2.20 | +11.68% | 89,579 |
| Jun 22, 2026 | $1.98 | $2.03 | $1.95 | $1.97 | -0.51% | 21,348 |
| Jun 18, 2026 | $2.09 | $2.09 | $1.98 | $1.98 | 0.00% | 41,561 |
| Jun 17, 2026 | $2.07 | $2.09 | $1.93 | $1.98 | +1.02% | 29,057 |
| Jun 16, 2026 | $1.91 | $2.09 | $1.91 | $1.96 | -0.51% | 38,887 |
| Jun 15, 2026 | $1.97 | $2.09 | $1.94 | $1.97 | +0.51% | 39,240 |
| Jun 12, 2026 | $2.02 | $2.11 | $1.96 | $1.96 | -2.00% | 64,640 |
| Jun 11, 2026 | $1.90 | $2.07 | $1.90 | $2.00 | +3.63% | 27,336 |
| Jun 10, 2026 | $2.01 | $2.01 | $1.88 | $1.93 | -0.52% | 30,999 |
| Jun 9, 2026 | $2.03 | $2.06 | $1.86 | $1.94 | -2.51% | 40,285 |
| Jun 8, 2026 | $2.00 | $2.09 | $1.92 | $1.99 | +1.53% | 28,534 |
| Jun 5, 2026 | $2.06 | $2.14 | $1.89 | $1.96 | -7.11% | 64,784 |
| Jun 4, 2026 | $2.18 | $2.28 | $2.09 | $2.11 | -1.86% | 68,354 |
| Jun 3, 2026 | $2.45 | $2.45 | $2.15 | $2.15 | -8.51% | 101,898 |
| Jun 2, 2026 | $2.15 | $2.57 | $2.14 | $2.35 | +10.33% | 198,608 |
| Jun 1, 2026 | $1.89 | $2.19 | $1.85 | $2.13 | +12.70% | 98,741 |
| May 29, 2026 | $1.79 | $1.96 | $1.76 | $1.89 | +4.83% | 60,439 |
| May 28, 2026 | $1.75 | $1.91 | $1.75 | $1.80 | +3.03% | 83,943 |
| May 27, 2026 | $1.73 | $1.79 | $1.72 | $1.75 | -1.13% | 32,003 |
| May 26, 2026 | $1.71 | $1.81 | $1.63 | $1.77 | +9.94% | 70,525 |
| May 22, 2026 | $1.60 | $1.67 | $1.55 | $1.61 | +6.62% | 46,820 |
| May 21, 2026 | $1.44 | $1.60 | $1.42 | $1.51 | +6.34% | 120,047 |
| May 20, 2026 | $1.39 | $1.48 | $1.38 | $1.42 | +3.65% | 15,982 |
| May 19, 2026 | $1.36 | $1.46 | $1.28 | $1.37 | -1.44% | 71,513 |
| May 18, 2026 | $1.55 | $1.56 | $1.25 | $1.39 | -10.32% | 144,715 |
| May 15, 2026 | $1.65 | $1.72 | $1.50 | $1.55 | -7.74% | 65,350 |
| May 14, 2026 | $1.87 | $1.88 | $1.68 | $1.68 | -6.15% | 83,332 |
| May 13, 2026 | $1.83 | $1.83 | $1.77 | $1.79 | -1.65% | 35,798 |
| May 12, 2026 | $1.81 | $1.91 | $1.75 | $1.82 | -1.62% | 53,411 |
| May 11, 2026 | $1.76 | $1.97 | $1.76 | $1.85 | +1.09% | 56,737 |
| May 8, 2026 | $1.86 | $1.94 | $1.83 | $1.83 | +1.10% | 48,014 |
| May 7, 2026 | $1.85 | $1.90 | $1.75 | $1.81 | -0.55% | 46,951 |
| May 6, 2026 | $1.83 | $1.90 | $1.81 | $1.82 | -0.55% | 56,096 |
| May 5, 2026 | $1.94 | $1.97 | $1.77 | $1.83 | -7.11% | 71,510 |
| May 4, 2026 | $1.95 | $2.35 | $1.88 | $1.97 | +4.79% | 348,556 |
| May 1, 2026 | $1.70 | $1.94 | $1.70 | $1.88 | +5.03% | 77,659 |
| Apr 30, 2026 | $1.73 | $1.86 | $1.70 | $1.79 | +5.29% | 21,423 |
| Apr 29, 2026 | $1.71 | $1.76 | $1.67 | $1.70 | -1.16% | 25,427 |
| Apr 28, 2026 | $1.81 | $1.81 | $1.70 | $1.72 | -5.49% | 46,670 |
| Apr 27, 2026 | $1.85 | $1.85 | $1.81 | $1.82 | 0.00% | 26,620 |
| Apr 24, 2026 | $1.82 | $1.89 | $1.80 | $1.82 | 0.00% | 30,670 |
| Apr 23, 2026 | $1.95 | $1.95 | $1.82 | $1.82 | -4.71% | 67,399 |
| Apr 22, 2026 | $1.94 | $1.96 | $1.88 | $1.91 | +1.60% | 35,534 |
| Apr 21, 2026 | $1.93 | $1.96 | $1.86 | $1.88 | -4.57% | 54,571 |
| Apr 20, 2026 | $2.02 | $2.04 | $1.97 | $1.97 | -1.99% | 20,062 |
| Apr 17, 2026 | $1.99 | $2.13 | $1.97 | $2.01 | +2.55% | 43,226 |
| Apr 16, 2026 | $2.01 | $2.06 | $1.93 | $1.96 | -2.49% | 59,417 |
| Apr 15, 2026 | $1.92 | $2.02 | $1.85 | $2.01 | +4.69% | 95,586 |
| Apr 14, 2026 | $1.91 | $1.93 | $1.85 | $1.92 | +2.13% | 60,642 |
| Apr 13, 2026 | $1.99 | $1.99 | $1.85 | $1.88 | +2.73% | 89,296 |
| Apr 10, 2026 | $1.88 | $1.88 | $1.76 | $1.83 | +1.10% | 67,573 |
| Apr 9, 2026 | $2.04 | $2.08 | $1.80 | $1.81 | -10.84% | 167,157 |
| Apr 8, 2026 | $2.03 | $2.23 | $1.98 | $2.03 | 0.00% | 202,755 |
| Apr 7, 2026 | $2.03 | $2.04 | $1.84 | $2.03 | +2.53% | 63,663 |
| Apr 6, 2026 | $2.02 | $2.10 | $1.96 | $1.98 | -2.94% | 41,201 |
| Apr 2, 2026 | $1.98 | $2.08 | $1.95 | $2.04 | 0.00% | 40,144 |
| Apr 1, 2026 | $2.00 | $2.17 | $1.96 | $2.04 | +4.62% | 121,739 |
| Mar 31, 2026 | $1.75 | $1.99 | $1.74 | $1.95 | +12.07% | 76,969 |
| Mar 30, 2026 | $1.93 | $1.94 | $1.66 | $1.74 | -11.45% | 180,874 |
| Mar 27, 2026 | $1.86 | $1.99 | $1.85 | $1.97 | +4.52% | 86,363 |
| Mar 26, 2026 | $2.00 | $2.07 | $1.87 | $1.88 | -9.18% | 232,618 |
| Mar 25, 2026 | $2.11 | $2.23 | $1.97 | $2.07 | -3.27% | 374,884 |
| Mar 24, 2026 | $2.20 | $2.29 | $2.10 | $2.14 | -4.89% | 239,694 |
| Mar 23, 2026 | $2.41 | $2.47 | $2.21 | $2.25 | -1.75% | 171,425 |
| Mar 20, 2026 | $2.54 | $2.68 | $2.16 | $2.29 | -6.91% | 375,179 |
| Mar 19, 2026 | $2.25 | $2.75 | $2.21 | $2.46 | +6.03% | 617,973 |
| Mar 18, 2026 | $2.23 | $2.41 | $2.21 | $2.32 | +3.11% | 336,957 |
| Mar 17, 2026 | $2.76 | $2.76 | $2.23 | $2.25 | -6.64% | 332,118 |
| Mar 16, 2026 | $2.80 | $3.03 | $2.32 | $2.41 | -13.93% | 473,811 |
| Mar 13, 2026 | $4.40 | $4.40 | $2.56 | $2.80 | -38.60% | 1,134,653 |
| Mar 12, 2026 | $4.66 | $4.93 | $4.56 | $4.56 | -4.20% | 196,932 |
| Mar 11, 2026 | $4.89 | $4.98 | $4.50 | $4.76 | -4.61% | 381,108 |
| Mar 10, 2026 | $4.94 | $5.19 | $4.63 | $4.99 | +2.67% | 332,084 |
| Mar 9, 2026 | $5.17 | $5.22 | $4.34 | $4.86 | -8.30% | 578,142 |
| Mar 6, 2026 | $5.19 | $6.08 | $5.00 | $5.30 | -1.30% | 609,818 |
| Mar 5, 2026 | $5.10 | $5.75 | $4.85 | $5.37 | +2.09% | 628,858 |
| Mar 4, 2026 | $4.70 | $5.67 | $4.51 | $5.26 | +10.97% | 1,037,850 |
| Mar 3, 2026 | $4.88 | $5.95 | $4.30 | $4.74 | -8.85% | 1,336,255 |
| Mar 2, 2026 | $5.40 | $5.48 | $4.50 | $5.20 | -20.61% | 2,292,795 |
| Feb 27, 2026 | $6.33 | $7.91 | $5.75 | $6.55 | +25.48% | 19,014,910 |
| Feb 26, 2026 | $4.99 | $5.31 | $4.08 | $5.22 | -1.69% | 4,872,093 |
| Feb 25, 2026 | $3.46 | $5.50 | $3.43 | $5.31 | +60.42% | 15,851,070 |
| Feb 24, 2026 | $3.45 | $3.79 | $2.88 | $3.31 | +9.97% | 12,196,040 |
| Feb 23, 2026 | $2.87 | $3.20 | $2.75 | $3.01 | +4.51% | 3,333,490 |
| Feb 20, 2026 | $3.04 | $3.48 | $2.49 | $2.88 | +28.57% | 76,561,970 |
| Feb 19, 2026 | $2.64 | $2.69 | $2.07 | $2.24 | +5.16% | 22,411,790 |
| Feb 18, 2026 | $1.22 | $2.85 | $1.21 | $2.13 | +78.99% | 56,767,200 |
| Feb 17, 2026 | $1.29 | $1.29 | $1.18 | $1.19 | -6.30% | 44,410 |
| Feb 13, 2026 | $1.26 | $1.35 | $1.23 | $1.27 | -1.55% | 44,566 |
| Feb 12, 2026 | $1.36 | $1.37 | $1.20 | $1.29 | -2.27% | 68,468 |
| Feb 11, 2026 | $1.37 | $1.48 | $1.28 | $1.32 | -3.65% | 66,005 |
| Feb 10, 2026 | $1.33 | $1.51 | $1.24 | $1.37 | +2.24% | 82,083 |
| Feb 9, 2026 | $1.39 | $1.39 | $1.19 | $1.34 | +3.88% | 88,340 |
| Feb 6, 2026 | $1.05 | $1.39 | $0.97 | $1.29 | +22.86% | 344,973 |
| Feb 5, 2026 | $1.21 | $1.27 | $1.05 | $1.05 | -13.93% | 144,923 |
| Feb 4, 2026 | $1.39 | $1.39 | $1.20 | $1.22 | -10.29% | 75,096 |
| Feb 3, 2026 | $1.44 | $1.47 | $1.31 | $1.36 | -6.21% | 101,972 |
| Feb 2, 2026 | $1.52 | $1.54 | $1.43 | $1.45 | -3.97% | 82,843 |
| Jan 30, 2026 | $1.57 | $1.60 | $1.48 | $1.51 | -5.63% | 90,163 |
| Jan 29, 2026 | $1.73 | $1.76 | $1.53 | $1.60 | -10.11% | 205,978 |
| Jan 28, 2026 | $1.84 | $1.87 | $1.71 | $1.78 | -3.26% | 764,331 |
| Jan 27, 2026 | $1.81 | $1.86 | $1.72 | $1.84 | +1.66% | 50,019 |
| Jan 26, 2026 | $1.95 | $1.96 | $1.79 | $1.81 | -6.70% | 51,787 |
| Jan 23, 2026 | $1.98 | $2.03 | $1.91 | $1.94 | -2.02% | 79,456 |
| Jan 22, 2026 | $1.85 | $1.98 | $1.78 | $1.98 | +7.61% | 105,588 |
| Jan 21, 2026 | $1.78 | $1.87 | $1.65 | $1.84 | +5.14% | 126,372 |
| Jan 20, 2026 | $1.79 | $1.79 | $1.68 | $1.75 | -3.31% | 50,839 |
| Jan 16, 2026 | $1.75 | $1.87 | $1.71 | $1.81 | +2.84% | 85,621 |
| Jan 15, 2026 | $1.85 | $1.86 | $1.73 | $1.76 | -3.30% | 108,855 |
| Jan 14, 2026 | $1.77 | $1.85 | $1.64 | $1.82 | -0.55% | 177,600 |
| Jan 13, 2026 | $1.94 | $1.98 | $1.80 | $1.83 | -5.67% | 191,294 |
| Jan 12, 2026 | $1.98 | $2.00 | $1.74 | $1.94 | -5.37% | 341,004 |
| Jan 9, 2026 | $2.35 | $2.35 | $1.93 | $2.05 | -14.58% | 449,377 |
| Jan 8, 2026 | $2.63 | $2.66 | $2.24 | $2.40 | -13.98% | 645,635 |
| Jan 7, 2026 | $3.24 | $3.24 | $2.75 | $2.79 | -5.58% | 20,300,570 |
| Jan 6, 2026 | $3.19 | $3.19 | $2.78 | $2.96 | -0.84% | 18,723 |
| Jan 5, 2026 | $2.85 | $3.05 | $2.85 | $2.98 | +4.93% | 22,934 |
| Jan 2, 2026 | $2.79 | $2.86 | $2.74 | $2.84 | +4.80% | 11,068 |
| Dec 31, 2025 | $3.07 | $3.07 | $2.64 | $2.71 | -14.78% | 54,127 |
| Dec 30, 2025 | $3.18 | $3.19 | $2.81 | $3.18 | +1.27% | 40,527 |
| Dec 29, 2025 | $3.21 | $3.43 | $3.01 | $3.14 | -5.71% | 34,898 |
| Dec 26, 2025 | $3.51 | $3.51 | $3.26 | $3.33 | -2.63% | 8,138 |
| Dec 24, 2025 | $3.30 | $3.53 | $3.24 | $3.42 | +1.79% | 10,331 |
| Dec 23, 2025 | $3.45 | $3.48 | $3.32 | $3.36 | -4.00% | 16,218 |
| Dec 22, 2025 | $3.25 | $3.70 | $3.15 | $3.50 | +8.36% | 117,410 |
| Dec 19, 2025 | $2.93 | $3.23 | $2.93 | $3.23 | +14.54% | 24,693 |
| Dec 18, 2025 | $2.82 | $3.01 | $2.81 | $2.82 | 0.00% | 13,920 |
| Dec 17, 2025 | $3.13 | $3.26 | $2.80 | $2.82 | -8.89% | 15,236 |
| Dec 16, 2025 | $3.11 | $3.23 | $2.97 | $3.10 | +0.49% | 16,411 |
| Dec 15, 2025 | $3.62 | $3.62 | $3.08 | $3.08 | -12.50% | 26,144 |
| Dec 12, 2025 | $3.77 | $3.77 | $3.34 | $3.52 | -4.86% | 26,269 |
| Dec 11, 2025 | $3.84 | $3.91 | $3.69 | $3.70 | -1.86% | 7,436 |
| Dec 10, 2025 | $3.76 | $3.90 | $3.60 | $3.77 | -2.08% | 18,883 |
| Dec 9, 2025 | $3.54 | $4.28 | $3.54 | $3.85 | +7.54% | 63,900 |
| Dec 8, 2025 | $3.81 | $4.18 | $3.28 | $3.58 | -1.92% | 37,621 |
| Dec 5, 2025 | $3.03 | $3.65 | $3.03 | $3.65 | +20.07% | 36,711 |
| Dec 4, 2025 | $2.93 | $3.10 | $2.91 | $3.04 | +5.56% | 6,506 |
| Dec 3, 2025 | $3.13 | $3.13 | $2.85 | $2.88 | -0.69% | 21,644 |
| Dec 2, 2025 | $3.05 | $3.05 | $2.90 | $2.90 | +0.35% | 5,841 |
| Dec 1, 2025 | $2.87 | $2.98 | $2.87 | $2.89 | +0.35% | 6,164 |
| Nov 28, 2025 | $3.06 | $3.06 | $2.84 | $2.88 | -2.04% | 9,418 |
| Nov 26, 2025 | $2.94 | $3.22 | $2.94 | $2.94 | +0.34% | 24,735 |
| Nov 25, 2025 | $3.17 | $3.17 | $2.86 | $2.93 | -7.86% | 18,581 |
| Nov 24, 2025 | $2.52 | $3.29 | $2.52 | $3.18 | +23.22% | 57,043 |
| Nov 21, 2025 | $2.47 | $2.63 | $2.46 | $2.58 | +4.06% | 14,486 |
| Nov 20, 2025 | $2.58 | $2.80 | $2.48 | $2.48 | -3.13% | 41,004 |
| Nov 19, 2025 | $2.90 | $2.90 | $2.42 | $2.56 | -6.23% | 79,839 |
| Nov 18, 2025 | $2.99 | $3.15 | $2.68 | $2.73 | -8.70% | 50,641 |
| Nov 17, 2025 | $3.41 | $3.50 | $2.93 | $2.99 | -12.32% | 72,707 |
| Nov 14, 2025 | $3.45 | $3.50 | $3.30 | $3.41 | +0.29% | 21,503 |
| Nov 13, 2025 | $3.69 | $3.89 | $3.40 | $3.40 | -9.09% | 18,099 |
| Nov 12, 2025 | $3.87 | $3.98 | $3.74 | $3.74 | -1.84% | 6,903 |
| Nov 11, 2025 | $3.85 | $3.85 | $3.70 | $3.81 | -1.30% | 6,047 |
| Nov 10, 2025 | $3.88 | $3.99 | $3.80 | $3.86 | 0.00% | 15,635 |
| Nov 7, 2025 | $3.68 | $3.86 | $3.58 | $3.86 | +3.76% | 11,625 |
| Nov 6, 2025 | $4.02 | $4.02 | $3.70 | $3.72 | -4.86% | 16,456 |
| Nov 5, 2025 | $3.62 | $4.09 | $3.62 | $3.91 | +8.01% | 116,940 |
| Nov 4, 2025 | $3.84 | $3.92 | $3.62 | $3.62 | -9.05% | 27,166 |
| Nov 3, 2025 | $4.10 | $4.14 | $3.95 | $3.98 | – | 12,024 |
Seasonality
CDIO return in each calendar month over the last 5 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -29.6% | 114.0% | -19.1% | -14.3% | -19.5% | -6.9% | -6.0% | -11.8% | -14.3% | -13.8% | 109.4% | 41.5% |
| Months up | 0 of 4 | 4 of 5 | 2 of 5 | 2 of 5 | 3 of 5 | 2 of 5 | 3 of 5 | 2 of 5 | 3 of 5 | 2 of 5 | 3 of 5 | 2 of 4 |
| 2026 | -44.3% | 333.8% | -70.2% | -8.2% | 5.6% | 15.9% | -28.8% | 19.9% | 1.6% | -12.1% | 13.2% | |
| 2025 | -52.1% | 2.3% | -26.6% | 28.7% | -68.7% | -9.8% | 15.0% | -8.0% | 5.2% | 0.7% | -28.7% | -5.9% |
| 2024 | -12.4% | -25.7% | -12.3% | -51.8% | 1.1% | -20.6% | -18.2% | -16.7% | -40.5% | 25.6% | 8.5% | 201.7% |
| 2023 | -9.4% | 259.4% | 13.3% | -40.7% | -35.8% | -20.1% | 1.7% | -54.6% | -38.2% | -11.3% | 576.4% | 22.1% |
| 2022 | 0.2% | 0.3% | 0.2% | 0.1% | 0.1% | 0.5% | 0.2% | 0.4% | -71.7% | -22.2% | -52.0% |
See a number that looks wrong?