Cardio Diagnostics Holdings, Inc. (CDIOW) stock
CDIOWNasdaqIn Vitro & In Vivo Diagnostic SubstancesFiscal year ends December 31Also trades as CDIO
$0.01+0.00 (0.00%)
Close on Oct 30, 2026Market cap $4.94MP/E –Yield –
Price history
Cardio Diagnostics share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$0.0098
0.00% on the day
52-week range
$0.0052 – $0.0721
-86.4% from the high
Change over 52 weeks
-54.8%
From $0.0217 on Oct 30, 2025
Average volume
9,250
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $0.0098 | $0.012 | $0.0098 | $0.0098 | 0.00% | 28,821 |
| Oct 29, 2026 | $0.0098 | $0.012 | $0.0098 | $0.0098 | 0.00% | 15,790 |
| Oct 28, 2026 | $0.0098 | $0.0098 | $0.0098 | $0.0098 | -18.33% | 2,515 |
| Oct 27, 2026 | $0.012 | $0.012 | $0.012 | $0.012 | 0.00% | – |
| Oct 26, 2026 | $0.012 | $0.012 | $0.012 | $0.012 | 0.00% | – |
| Oct 23, 2026 | $0.012 | $0.012 | $0.012 | $0.012 | 0.00% | 5 |
| Oct 22, 2026 | $0.012 | $0.012 | $0.012 | $0.012 | 0.00% | 209 |
| Oct 21, 2026 | $0.0095 | $0.012 | $0.0094 | $0.012 | -2.44% | 32,285 |
| Oct 20, 2026 | $0.0123 | $0.0123 | $0.0123 | $0.0123 | 0.00% | 35,216 |
| Oct 19, 2026 | $0.0076 | $0.0123 | $0.0067 | $0.0123 | +92.19% | 66,924 |
| Oct 16, 2026 | $0.0064 | $0.0064 | $0.0064 | $0.0064 | 0.00% | 1,949 |
| Oct 15, 2026 | $0.008 | $0.0088 | $0.0064 | $0.0064 | -28.09% | 31,730 |
| Oct 14, 2026 | $0.0077 | $0.0089 | $0.0076 | $0.0089 | -3.26% | 15,113 |
| Oct 13, 2026 | $0.0075 | $0.0092 | $0.0075 | $0.0092 | +22.67% | 14,987 |
| Oct 12, 2026 | $0.0074 | $0.0098 | $0.0074 | $0.0075 | -25.00% | 23,697 |
| Oct 9, 2026 | $0.011 | $0.011 | $0.0052 | $0.01 | +8.70% | 101,301 |
| Oct 8, 2026 | $0.011 | $0.0112 | $0.0092 | $0.0092 | -2.13% | 10,196 |
| Oct 7, 2026 | $0.0118 | $0.0118 | $0.0094 | $0.0094 | -21.01% | 2,301 |
| Oct 6, 2026 | $0.0122 | $0.0122 | $0.009 | $0.0119 | -3.25% | 23,494 |
| Oct 5, 2026 | $0.0123 | $0.0123 | $0.0123 | $0.0123 | +23.00% | 1,104 |
| Oct 2, 2026 | $0.01 | $0.01 | $0.01 | $0.01 | 0.00% | – |
| Oct 1, 2026 | $0.0085 | $0.01 | $0.0083 | $0.01 | +16.28% | 13,581 |
| Sep 30, 2026 | $0.0086 | $0.0086 | $0.0086 | $0.0086 | 0.00% | – |
| Sep 29, 2026 | $0.009 | $0.009 | $0.0085 | $0.0086 | -14.00% | 45,758 |
| Sep 28, 2026 | $0.01 | $0.01 | $0.01 | $0.01 | 0.00% | 15,244 |
| Sep 25, 2026 | $0.01 | $0.01 | $0.01 | $0.01 | 0.00% | – |
| Sep 24, 2026 | $0.01 | $0.01 | $0.01 | $0.01 | 0.00% | – |
| Sep 23, 2026 | $0.01 | $0.0101 | $0.01 | $0.01 | -2.91% | 2,048 |
| Sep 22, 2026 | $0.0102 | $0.0103 | $0.0102 | $0.0103 | -0.96% | 2,034 |
| Sep 21, 2026 | $0.0104 | $0.0104 | $0.0104 | $0.0104 | 0.00% | 55 |
| Sep 18, 2026 | $0.0104 | $0.0104 | $0.0104 | $0.0104 | +2.97% | 5,618 |
| Sep 17, 2026 | $0.0102 | $0.012 | $0.0101 | $0.0101 | -1.94% | 21,677 |
| Sep 16, 2026 | $0.0102 | $0.0123 | $0.0102 | $0.0103 | -14.17% | 1,890 |
| Sep 15, 2026 | $0.0133 | $0.0146 | $0.012 | $0.012 | +20.00% | 4,188 |
| Sep 14, 2026 | $0.01 | $0.01 | $0.01 | $0.01 | 0.00% | – |
| Sep 11, 2026 | $0.0101 | $0.0101 | $0.01 | $0.01 | -37.11% | 9,778 |
| Sep 10, 2026 | $0.0159 | $0.0159 | $0.0159 | $0.0159 | 0.00% | 20 |
| Sep 9, 2026 | $0.0159 | $0.0159 | $0.0159 | $0.0159 | 0.00% | 20 |
| Sep 8, 2026 | $0.0159 | $0.0159 | $0.0159 | $0.0159 | 0.00% | 100 |
| Sep 4, 2026 | $0.0124 | $0.016 | $0.0121 | $0.0159 | -1.85% | 18,131 |
| Sep 3, 2026 | $0.0162 | $0.0162 | $0.0162 | $0.0162 | 0.00% | – |
| Sep 2, 2026 | $0.0162 | $0.0162 | $0.0162 | $0.0162 | 0.00% | – |
| Sep 1, 2026 | $0.0144 | $0.0162 | $0.0144 | $0.0162 | -2.99% | 1,197 |
| Aug 31, 2026 | $0.0125 | $0.0169 | $0.0121 | $0.0167 | -5.65% | 27,291 |
| Aug 28, 2026 | $0.0167 | $0.0177 | $0.0167 | $0.0177 | +5.36% | 20,200 |
| Aug 27, 2026 | $0.0173 | $0.0174 | $0.013 | $0.0168 | -4.00% | 35,660 |
| Aug 26, 2026 | $0.0136 | $0.0177 | $0.0118 | $0.0175 | +26.81% | 7,700 |
| Aug 25, 2026 | $0.0138 | $0.0138 | $0.0138 | $0.0138 | +8.66% | 100 |
| Aug 24, 2026 | $0.0115 | $0.0142 | $0.0115 | $0.0127 | -27.43% | 3,671 |
| Aug 21, 2026 | $0.0175 | $0.0175 | $0.0175 | $0.0175 | 0.00% | 55 |
| Aug 20, 2026 | $0.0139 | $0.0175 | $0.0125 | $0.0175 | +19.86% | 9,301 |
| Aug 19, 2026 | $0.0146 | $0.0146 | $0.0146 | $0.0146 | 0.00% | – |
| Aug 18, 2026 | $0.0166 | $0.0166 | $0.0117 | $0.0146 | -16.09% | 19,202 |
| Aug 17, 2026 | $0.0101 | $0.0177 | $0.0101 | $0.0174 | +22.54% | 20,012 |
| Aug 14, 2026 | $0.011 | $0.0142 | $0.0101 | $0.0142 | -18.39% | 16,223 |
| Aug 13, 2026 | $0.0174 | $0.0174 | $0.0174 | $0.0174 | 0.00% | 1,000 |
| Aug 12, 2026 | $0.0174 | $0.0174 | $0.0174 | $0.0174 | 0.00% | 2,000 |
| Aug 11, 2026 | $0.0174 | $0.0174 | $0.0174 | $0.0174 | +1.75% | 1,000 |
| Aug 10, 2026 | $0.0171 | $0.0171 | $0.0171 | $0.0171 | 0.00% | – |
| Aug 7, 2026 | $0.0138 | $0.0171 | $0.0138 | $0.0171 | +0.59% | 1,394 |
| Aug 6, 2026 | $0.017 | $0.017 | $0.017 | $0.017 | 0.00% | – |
| Aug 5, 2026 | $0.0115 | $0.0171 | $0.0115 | $0.017 | +33.86% | 19,981 |
| Aug 4, 2026 | $0.0116 | $0.0127 | $0.0116 | $0.0127 | -9.29% | 494 |
| Aug 3, 2026 | $0.014 | $0.014 | $0.014 | $0.014 | 0.00% | – |
| Jul 31, 2026 | $0.0104 | $0.014 | $0.0104 | $0.014 | 0.00% | 2,700 |
| Jul 30, 2026 | $0.014 | $0.014 | $0.014 | $0.014 | 0.00% | – |
| Jul 29, 2026 | $0.0141 | $0.0141 | $0.0115 | $0.014 | +15.70% | 2,493 |
| Jul 28, 2026 | $0.0121 | $0.0121 | $0.0121 | $0.0121 | -28.82% | 15,522 |
| Jul 27, 2026 | $0.017 | $0.017 | $0.017 | $0.017 | +16.44% | 338 |
| Jul 24, 2026 | $0.0165 | $0.0165 | $0.0115 | $0.0146 | +21.67% | 752 |
| Jul 23, 2026 | $0.0128 | $0.0128 | $0.012 | $0.012 | -6.25% | 1,225 |
| Jul 22, 2026 | $0.0128 | $0.0128 | $0.0128 | $0.0128 | 0.00% | – |
| Jul 21, 2026 | $0.0128 | $0.0128 | $0.0121 | $0.0128 | -23.81% | 11,822 |
| Jul 20, 2026 | $0.0168 | $0.0168 | $0.0168 | $0.0168 | 0.00% | – |
| Jul 17, 2026 | $0.015 | $0.0169 | $0.015 | $0.0168 | +10.53% | 4,471 |
| Jul 16, 2026 | $0.0152 | $0.0152 | $0.0152 | $0.0152 | 0.00% | – |
| Jul 15, 2026 | $0.0128 | $0.018 | $0.0128 | $0.0152 | 0.00% | 28,457 |
| Jul 14, 2026 | $0.0152 | $0.0152 | $0.0152 | $0.0152 | 0.00% | – |
| Jul 13, 2026 | $0.0153 | $0.0153 | $0.0152 | $0.0152 | -1.30% | 8,427 |
| Jul 10, 2026 | $0.012 | $0.018 | $0.012 | $0.0154 | -14.92% | 4,249 |
| Jul 9, 2026 | $0.0181 | $0.0181 | $0.0181 | $0.0181 | 0.00% | 10,433 |
| Jul 8, 2026 | $0.0181 | $0.0181 | $0.0181 | $0.0181 | 0.00% | – |
| Jul 7, 2026 | $0.0151 | $0.0181 | $0.0151 | $0.0181 | -0.55% | 209 |
| Jul 6, 2026 | $0.0182 | $0.0182 | $0.0182 | $0.0182 | 0.00% | – |
| Jul 2, 2026 | $0.0182 | $0.0182 | $0.0182 | $0.0182 | 0.00% | 3,731 |
| Jul 1, 2026 | $0.0182 | $0.0182 | $0.0182 | $0.0182 | 0.00% | – |
| Jun 30, 2026 | $0.0182 | $0.0182 | $0.0182 | $0.0182 | 0.00% | 893 |
| Jun 29, 2026 | $0.0182 | $0.0182 | $0.0182 | $0.0182 | -1.09% | 2,500 |
| Jun 26, 2026 | $0.0184 | $0.0184 | $0.0184 | $0.0184 | 0.00% | – |
| Jun 25, 2026 | $0.0184 | $0.0184 | $0.0184 | $0.0184 | 0.00% | 2 |
| Jun 24, 2026 | $0.0184 | $0.0184 | $0.0184 | $0.0184 | 0.00% | 111 |
| Jun 23, 2026 | $0.015 | $0.0184 | $0.015 | $0.0184 | +2.22% | 2,461 |
| Jun 22, 2026 | $0.0158 | $0.018 | $0.0158 | $0.018 | -2.17% | 209 |
| Jun 18, 2026 | $0.0161 | $0.0185 | $0.0161 | $0.0184 | +21.85% | 460 |
| Jun 17, 2026 | $0.012 | $0.0176 | $0.012 | $0.0151 | -15.17% | 3,565 |
| Jun 16, 2026 | $0.0178 | $0.0178 | $0.0178 | $0.0178 | 0.00% | – |
| Jun 15, 2026 | $0.0181 | $0.0181 | $0.0131 | $0.0178 | -3.78% | 4,662 |
| Jun 12, 2026 | $0.0185 | $0.0185 | $0.0185 | $0.0185 | -1.07% | 485 |
| Jun 11, 2026 | $0.0187 | $0.0187 | $0.0187 | $0.0187 | 0.00% | – |
| Jun 10, 2026 | $0.0187 | $0.0187 | $0.0187 | $0.0187 | 0.00% | 3,875 |
| Jun 9, 2026 | $0.0187 | $0.0187 | $0.0187 | $0.0187 | +11.31% | 624 |
| Jun 8, 2026 | $0.0168 | $0.0168 | $0.0168 | $0.0168 | +33.33% | 49,793 |
| Jun 5, 2026 | $0.0151 | $0.016 | $0.0126 | $0.0126 | -47.50% | 42,781 |
| Jun 4, 2026 | $0.0241 | $0.0241 | $0.024 | $0.024 | +41.18% | 1,202 |
| Jun 3, 2026 | $0.0166 | $0.0195 | $0.0141 | $0.017 | +11.84% | 58,444 |
| Jun 2, 2026 | $0.013 | $0.0498 | $0.0126 | $0.0152 | +16.92% | 933,069 |
| Jun 1, 2026 | $0.013 | $0.013 | $0.013 | $0.013 | -0.76% | 600 |
| May 29, 2026 | $0.0131 | $0.0131 | $0.0131 | $0.0131 | 0.00% | 108 |
| May 28, 2026 | $0.013 | $0.0131 | $0.013 | $0.0131 | -0.76% | 597 |
| May 27, 2026 | $0.0132 | $0.0132 | $0.0132 | $0.0132 | -2.94% | 600 |
| May 26, 2026 | $0.0116 | $0.0136 | $0.0116 | $0.0136 | -2.16% | 7,206 |
| May 22, 2026 | $0.0139 | $0.0139 | $0.0139 | $0.0139 | 0.00% | 3 |
| May 21, 2026 | $0.0139 | $0.0139 | $0.0139 | $0.0139 | 0.00% | – |
| May 20, 2026 | $0.0142 | $0.0142 | $0.0116 | $0.0139 | -2.80% | 4,962 |
| May 19, 2026 | $0.0116 | $0.0143 | $0.0116 | $0.0143 | +0.70% | 4,216 |
| May 18, 2026 | $0.0116 | $0.0142 | $0.0115 | $0.0142 | -2.07% | 3,231 |
| May 15, 2026 | $0.0139 | $0.0156 | $0.0131 | $0.0145 | +7.41% | 59,234 |
| May 14, 2026 | $0.0135 | $0.0135 | $0.0135 | $0.0135 | 0.00% | – |
| May 13, 2026 | $0.0144 | $0.0144 | $0.0115 | $0.0135 | -6.25% | 34,618 |
| May 12, 2026 | $0.0127 | $0.0144 | $0.0127 | $0.0144 | +4.35% | 7,329 |
| May 11, 2026 | $0.0138 | $0.0138 | $0.0138 | $0.0138 | 0.00% | 4 |
| May 8, 2026 | $0.0137 | $0.0139 | $0.0127 | $0.0138 | +0.73% | 11,002 |
| May 7, 2026 | $0.0116 | $0.0138 | $0.0116 | $0.0137 | +7.03% | 32,266 |
| May 6, 2026 | $0.0115 | $0.0128 | $0.0115 | $0.0128 | -11.72% | 500 |
| May 5, 2026 | $0.0121 | $0.0145 | $0.0119 | $0.0145 | -11.04% | 72,300 |
| May 4, 2026 | $0.0165 | $0.0166 | $0.0141 | $0.0163 | +26.36% | 8,401 |
| May 1, 2026 | $0.0126 | $0.0129 | $0.0115 | $0.0129 | +11.21% | 1,384 |
| Apr 30, 2026 | $0.0116 | $0.0116 | $0.0116 | $0.0116 | +0.87% | 201 |
| Apr 29, 2026 | $0.0136 | $0.0136 | $0.0115 | $0.0115 | -17.27% | 64,000 |
| Apr 28, 2026 | $0.0136 | $0.0158 | $0.0136 | $0.0139 | -12.03% | 10,537 |
| Apr 27, 2026 | $0.0158 | $0.0158 | $0.0158 | $0.0158 | 0.00% | – |
| Apr 24, 2026 | $0.0136 | $0.0158 | $0.0136 | $0.0158 | +1.28% | 900 |
| Apr 23, 2026 | $0.0139 | $0.0158 | $0.0136 | $0.0156 | +12.23% | 17,778 |
| Apr 22, 2026 | $0.0139 | $0.0139 | $0.0139 | $0.0139 | 0.00% | – |
| Apr 21, 2026 | $0.015 | $0.015 | $0.0139 | $0.0139 | -14.72% | 6,803 |
| Apr 20, 2026 | $0.0163 | $0.0163 | $0.0163 | $0.0163 | 0.00% | 1 |
| Apr 17, 2026 | $0.0163 | $0.0163 | $0.0163 | $0.0163 | 0.00% | 2,200 |
| Apr 16, 2026 | $0.0162 | $0.0163 | $0.0161 | $0.0163 | -0.61% | 18,157 |
| Apr 15, 2026 | $0.0164 | $0.0164 | $0.0128 | $0.0164 | -1.20% | 5,006 |
| Apr 14, 2026 | $0.0166 | $0.0166 | $0.0166 | $0.0166 | -1.19% | 2,001 |
| Apr 13, 2026 | $0.0168 | $0.0168 | $0.0168 | $0.0168 | 0.00% | – |
| Apr 10, 2026 | $0.016 | $0.0168 | $0.0151 | $0.0168 | +4.35% | 1,601 |
| Apr 9, 2026 | $0.0161 | $0.0161 | $0.0161 | $0.0161 | 0.00% | 461 |
| Apr 8, 2026 | $0.015 | $0.0162 | $0.0148 | $0.0161 | +8.05% | 18,300 |
| Apr 7, 2026 | $0.0149 | $0.0149 | $0.0149 | $0.0149 | -4.49% | 104 |
| Apr 6, 2026 | $0.0155 | $0.0156 | $0.0147 | $0.0156 | 0.00% | 15,336 |
| Apr 2, 2026 | $0.012 | $0.0156 | $0.012 | $0.0156 | +26.83% | 1,100 |
| Apr 1, 2026 | $0.0165 | $0.0165 | $0.0123 | $0.0123 | -25.45% | 8,518 |
| Mar 31, 2026 | $0.0158 | $0.0165 | $0.0158 | $0.0165 | +10.00% | 2,352 |
| Mar 30, 2026 | $0.0168 | $0.0168 | $0.015 | $0.015 | -24.24% | 23,180 |
| Mar 27, 2026 | $0.0181 | $0.0198 | $0.0167 | $0.0198 | +9.39% | 3,800 |
| Mar 26, 2026 | $0.0181 | $0.0181 | $0.0181 | $0.0181 | 0.00% | 2,002 |
| Mar 25, 2026 | $0.0181 | $0.0198 | $0.0181 | $0.0181 | -5.73% | 6,720 |
| Mar 24, 2026 | $0.0194 | $0.0198 | $0.0181 | $0.0192 | -3.03% | 10,025 |
| Mar 23, 2026 | $0.0198 | $0.0198 | $0.0182 | $0.0198 | +9.39% | 1,401 |
| Mar 20, 2026 | $0.0198 | $0.0202 | $0.0181 | $0.0181 | +1.69% | 9,781 |
| Mar 19, 2026 | $0.0192 | $0.0227 | $0.0174 | $0.0178 | +1.71% | 18,957 |
| Mar 18, 2026 | $0.0199 | $0.0206 | $0.0173 | $0.0175 | -15.46% | 26,859 |
| Mar 17, 2026 | $0.02 | $0.0207 | $0.015 | $0.0207 | +0.98% | 39,657 |
| Mar 16, 2026 | $0.0185 | $0.022 | $0.0185 | $0.0205 | +10.22% | 21,897 |
| Mar 13, 2026 | $0.0207 | $0.0235 | $0.0185 | $0.0186 | -9.27% | 79,566 |
| Mar 12, 2026 | $0.0278 | $0.0282 | $0.0202 | $0.0205 | -12.39% | 67,412 |
| Mar 11, 2026 | $0.0248 | $0.0278 | $0.0232 | $0.0234 | -7.14% | 13,504 |
| Mar 10, 2026 | $0.0252 | $0.0269 | $0.0252 | $0.0252 | -7.35% | 17,487 |
| Mar 9, 2026 | $0.03 | $0.0348 | $0.0247 | $0.0272 | -20.23% | 57,351 |
| Mar 6, 2026 | $0.0268 | $0.0348 | $0.0268 | $0.0341 | +15.20% | 39,843 |
| Mar 5, 2026 | $0.0233 | $0.0298 | $0.0233 | $0.0296 | +6.09% | 33,454 |
| Mar 4, 2026 | $0.0319 | $0.0319 | $0.0205 | $0.0279 | -12.54% | 155,720 |
| Mar 3, 2026 | $0.0302 | $0.0348 | $0.0255 | $0.0319 | -8.60% | 32,502 |
| Mar 2, 2026 | $0.044 | $0.044 | $0.0281 | $0.0349 | -30.06% | 226,098 |
| Feb 27, 2026 | $0.0465 | $0.0721 | $0.0404 | $0.0499 | +29.61% | 875,400 |
| Feb 26, 2026 | $0.0402 | $0.0405 | $0.0303 | $0.0385 | -27.36% | 198,682 |
| Feb 25, 2026 | $0.042 | $0.054 | $0.0262 | $0.053 | +16.48% | 214,236 |
| Feb 24, 2026 | $0.0299 | $0.0455 | $0.0243 | $0.0455 | +63.67% | 216,746 |
| Feb 23, 2026 | $0.0299 | $0.04 | $0.0233 | $0.0278 | +11.20% | 85,172 |
| Feb 20, 2026 | $0.0274 | $0.0333 | $0.023 | $0.025 | +17.92% | 190,481 |
| Feb 19, 2026 | $0.0198 | $0.0212 | $0.018 | $0.0212 | +11.58% | 82,951 |
| Feb 18, 2026 | $0.0157 | $0.0199 | $0.0154 | $0.019 | +20.25% | 227,301 |
| Feb 17, 2026 | $0.0158 | $0.0158 | $0.0158 | $0.0158 | -5.39% | 1,552 |
| Feb 13, 2026 | $0.0162 | $0.0167 | $0.0162 | $0.0167 | -2.91% | 618 |
| Feb 12, 2026 | $0.0172 | $0.0172 | $0.0172 | $0.0172 | -0.58% | 304 |
| Feb 11, 2026 | $0.0173 | $0.0173 | $0.0173 | $0.0173 | 0.00% | – |
| Feb 10, 2026 | $0.0173 | $0.0173 | $0.0173 | $0.0173 | -0.57% | 304 |
| Feb 9, 2026 | $0.0174 | $0.0174 | $0.0174 | $0.0174 | -0.57% | 201 |
| Feb 6, 2026 | $0.0174 | $0.0175 | $0.0161 | $0.0175 | 0.00% | 8,744 |
| Feb 5, 2026 | $0.0168 | $0.0175 | $0.0167 | $0.0175 | +3.55% | 13,865 |
| Feb 4, 2026 | $0.0169 | $0.0169 | $0.0169 | $0.0169 | 0.00% | – |
| Feb 3, 2026 | $0.0168 | $0.0169 | $0.0168 | $0.0169 | 0.00% | 3,042 |
| Feb 2, 2026 | $0.017 | $0.017 | $0.0169 | $0.0169 | -1.17% | 2,083 |
| Jan 30, 2026 | $0.0144 | $0.0171 | $0.0143 | $0.0171 | +0.59% | 21,125 |
| Jan 29, 2026 | $0.0175 | $0.0175 | $0.0145 | $0.017 | +0.59% | 2,967 |
| Jan 28, 2026 | $0.0159 | $0.017 | $0.0147 | $0.0169 | +6.29% | 45,148 |
| Jan 27, 2026 | $0.0158 | $0.0183 | $0.0158 | $0.0159 | -18.46% | 7,480 |
| Jan 26, 2026 | $0.0195 | $0.0195 | $0.0175 | $0.0195 | -1.02% | 3,540 |
| Jan 23, 2026 | $0.0162 | $0.0199 | $0.0162 | $0.0197 | +3.14% | 12,840 |
| Jan 22, 2026 | $0.0209 | $0.0209 | $0.015 | $0.0191 | -1.04% | 32,563 |
| Jan 21, 2026 | $0.0193 | $0.0193 | $0.0193 | $0.0193 | -0.52% | 2,640 |
| Jan 20, 2026 | $0.0184 | $0.0194 | $0.0184 | $0.0194 | +2.11% | 3,224 |
| Jan 16, 2026 | $0.0181 | $0.0194 | $0.0181 | $0.019 | +4.40% | 20,968 |
| Jan 15, 2026 | $0.0159 | $0.0182 | $0.0159 | $0.0182 | +0.55% | 10,116 |
| Jan 14, 2026 | $0.0173 | $0.0183 | $0.0165 | $0.0181 | +5.85% | 27,922 |
| Jan 13, 2026 | $0.0183 | $0.0183 | $0.0156 | $0.0171 | -6.56% | 22,073 |
| Jan 12, 2026 | $0.016 | $0.0183 | $0.0135 | $0.0183 | -7.58% | 78,323 |
| Jan 9, 2026 | $0.0194 | $0.0199 | $0.0156 | $0.0198 | +1.54% | 155,166 |
| Jan 8, 2026 | $0.0201 | $0.0217 | $0.0193 | $0.0195 | -19.42% | 56,751 |
| Jan 7, 2026 | $0.0218 | $0.0249 | $0.0218 | $0.0242 | +0.83% | 127,440 |
| Jan 6, 2026 | $0.021 | $0.0242 | $0.0201 | $0.024 | -1.64% | 37,566 |
| Jan 5, 2026 | $0.0201 | $0.0245 | $0.02 | $0.0244 | +10.41% | 55,448 |
| Jan 2, 2026 | $0.021 | $0.0258 | $0.0204 | $0.0221 | -14.67% | 96,637 |
| Dec 31, 2025 | $0.0266 | $0.0277 | $0.0175 | $0.0259 | +17.73% | 1,605,607 |
| Dec 30, 2025 | $0.0223 | $0.0223 | $0.018 | $0.022 | +1.85% | 7,116 |
| Dec 29, 2025 | $0.0203 | $0.0216 | $0.0203 | $0.0216 | -4.42% | 8,221 |
| Dec 26, 2025 | $0.0265 | $0.0265 | $0.0199 | $0.0226 | -18.12% | 93,854 |
| Dec 24, 2025 | $0.023 | $0.0276 | $0.0182 | $0.0276 | +20.00% | 89,041 |
| Dec 23, 2025 | $0.023 | $0.023 | $0.023 | $0.023 | -9.80% | 2,193 |
| Dec 22, 2025 | $0.0234 | $0.0261 | $0.0234 | $0.0255 | +8.97% | 53,819 |
| Dec 19, 2025 | $0.0235 | $0.0235 | $0.0201 | $0.0234 | +17.00% | 63,980 |
| Dec 18, 2025 | $0.02 | $0.02 | $0.02 | $0.02 | 0.00% | 35 |
| Dec 17, 2025 | $0.0216 | $0.0239 | $0.0186 | $0.02 | -0.50% | 42,601 |
| Dec 16, 2025 | $0.0213 | $0.0231 | $0.02 | $0.0201 | -6.94% | 110,601 |
| Dec 15, 2025 | $0.0182 | $0.0217 | $0.0163 | $0.0216 | -4.00% | 28,853 |
| Dec 12, 2025 | $0.0226 | $0.0227 | $0.0225 | $0.0225 | -0.88% | 7,781 |
| Dec 11, 2025 | $0.0175 | $0.0227 | $0.0175 | $0.0227 | -0.87% | 200 |
| Dec 10, 2025 | $0.0229 | $0.0229 | $0.0229 | $0.0229 | 0.00% | 5 |
| Dec 9, 2025 | $0.0203 | $0.0229 | $0.0181 | $0.0229 | +3.62% | 19,985 |
| Dec 8, 2025 | $0.021 | $0.0221 | $0.021 | $0.0221 | +4.74% | 34,084 |
| Dec 5, 2025 | $0.018 | $0.0211 | $0.0172 | $0.0211 | +17.22% | 35,071 |
| Dec 4, 2025 | $0.0182 | $0.0182 | $0.0165 | $0.018 | -1.10% | 8,355 |
| Dec 3, 2025 | $0.017 | $0.0182 | $0.0166 | $0.0182 | -0.55% | 4,672 |
| Dec 2, 2025 | $0.0183 | $0.0183 | $0.0183 | $0.0183 | 0.00% | – |
| Dec 1, 2025 | $0.0182 | $0.0183 | $0.0182 | $0.0183 | -5.18% | 4,237 |
| Nov 28, 2025 | $0.0193 | $0.0193 | $0.0187 | $0.0193 | -0.52% | 2,400 |
| Nov 26, 2025 | $0.0193 | $0.0194 | $0.0161 | $0.0194 | -0.51% | 12,050 |
| Nov 25, 2025 | $0.0195 | $0.0195 | $0.0195 | $0.0195 | 0.00% | – |
| Nov 24, 2025 | $0.0183 | $0.0195 | $0.0183 | $0.0195 | -1.02% | 11,263 |
| Nov 21, 2025 | $0.0197 | $0.0197 | $0.0197 | $0.0197 | 0.00% | – |
| Nov 20, 2025 | $0.0198 | $0.0198 | $0.0197 | $0.0197 | -1.01% | 4,000 |
| Nov 19, 2025 | $0.0199 | $0.0199 | $0.0199 | $0.0199 | 0.00% | – |
| Nov 18, 2025 | $0.0199 | $0.0199 | $0.0199 | $0.0199 | 0.00% | – |
| Nov 17, 2025 | $0.02 | $0.02 | $0.0161 | $0.0199 | -4.33% | 4,300 |
| Nov 14, 2025 | $0.0208 | $0.0208 | $0.0208 | $0.0208 | 0.00% | – |
| Nov 13, 2025 | $0.0208 | $0.0208 | $0.0208 | $0.0208 | 0.00% | – |
| Nov 12, 2025 | $0.0208 | $0.0208 | $0.0208 | $0.0208 | 0.00% | – |
| Nov 11, 2025 | $0.0208 | $0.0208 | $0.0208 | $0.0208 | 0.00% | – |
| Nov 10, 2025 | $0.0205 | $0.0208 | $0.0205 | $0.0208 | -0.48% | 1,144 |
| Nov 7, 2025 | $0.0209 | $0.0209 | $0.0209 | $0.0209 | +29.01% | 100 |
| Nov 6, 2025 | $0.0205 | $0.0214 | $0.0161 | $0.0162 | -23.94% | 22,199 |
| Nov 5, 2025 | $0.021 | $0.0213 | $0.021 | $0.0213 | 0.00% | 5,000 |
| Nov 4, 2025 | $0.0203 | $0.0213 | $0.0187 | $0.0213 | +3.40% | 19,196 |
| Nov 3, 2025 | $0.0188 | $0.0207 | $0.0187 | $0.0206 | -5.07% | 2,300 |
| Oct 31, 2025 | $0.0217 | $0.0217 | $0.0217 | $0.0217 | 0.00% | – |
| Oct 30, 2025 | $0.0217 | $0.0217 | $0.0217 | $0.0217 | 0.00% | – |
| Oct 29, 2025 | $0.0188 | $0.0218 | $0.0188 | $0.0217 | +14.21% | 6,851 |
| Oct 28, 2025 | $0.019 | $0.0195 | $0.019 | $0.019 | -4.52% | 5,996 |
| Oct 27, 2025 | $0.0199 | $0.0199 | $0.0199 | $0.0199 | 0.00% | 516 |
| Oct 24, 2025 | $0.0199 | $0.0199 | $0.0199 | $0.0199 | 0.00% | – |
| Oct 23, 2025 | $0.0199 | $0.0199 | $0.0199 | $0.0199 | 0.00% | 300 |
| Oct 22, 2025 | $0.0199 | $0.0199 | $0.0199 | $0.0199 | 0.00% | 42 |
| Oct 21, 2025 | $0.0188 | $0.0199 | $0.0188 | $0.0199 | 0.00% | 200 |
| Oct 20, 2025 | $0.0187 | $0.02 | $0.0187 | $0.0199 | – | 3,571 |
Seasonality
CDIOW 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 | -14.6% | 73.8% | 0.3% | -20.2% | -30.6% | 20.2% | -17.0% | -2.7% | -14.0% | -1.6% | 69.2% | 44.3% |
| Months up | 1 of 4 | 4 of 5 | 1 of 5 | 1 of 5 | 1 of 5 | 3 of 5 | 0 of 5 | 3 of 5 | 2 of 5 | 3 of 5 | 2 of 4 | 3 of 4 |
| 2026 | -34.0% | 191.8% | -66.9% | -29.7% | 12.9% | 38.9% | -23.1% | 19.3% | -48.5% | 14.0% | ||
| 2025 | -0.1% | -51.6% | -0.2% | -14.3% | -55.7% | 6.6% | -10.5% | 10.3% | 27.5% | 6.4% | -11.1% | 34.2% |
| 2024 | -25.2% | 13.5% | -27.9% | -34.2% | -35.6% | -13.7% | -22.4% | 10.9% | 16.1% | -2.3% | -21.1% | 176.3% |
| 2023 | 1.0% | 200.2% | 113.1% | -35.5% | -46.1% | 69.7% | -16.4% | -54.0% | -51.7% | 14.3% | 262.5% | 19.9% |
| 2022 | 15.1% | -16.7% | 12.5% | -28.4% | -0.6% | -12.5% | 0.0% | -13.5% | -40.3% | 46.5% | -53.3% |