Cardio Diagnostics Holdings, Inc. (CDIO) NASDAQ

2.35

+0.22(+10.33%)

Updated at June 02 04:00PM

Currency In USD

CDIO Historical Return

If you invested $1000 in Cardio Diagnostics Holdings, Inc. (CDIO) since IPO date, it would be worth $7.98 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $54.02, while $1000 invested 1 year ago would be worth $534.09. This corresponds to total returns of -99.2%, -94.6%, -46.59%, respectively, with annualized returns of -66.76%, -62.23%, -46.59%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CDIO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	2.15	2.35	2.35	2.57	2.14	196,383
June 01, 2026	1.89	2.13	2.13	2.19	1.85	97,744
May 29, 2026	1.79	1.89	1.89	1.94	1.76	69,317
May 28, 2026	1.75	1.8	1.8	1.91	1.75	84,047
May 27, 2026	1.73	1.75	1.75	1.79	1.72	31,990
May 26, 2026	1.71	1.77	1.77	1.81	1.63	69,129
May 22, 2026	1.6	1.61	1.61	1.67	1.55	46,816
May 21, 2026	1.51	1.51	1.51	1.6	1.42	115,756
May 20, 2026	1.39	1.42	1.42	1.48	1.38	15,709
May 19, 2026	1.36	1.37	1.37	1.46	1.28	71,537
May 18, 2026	1.55	1.39	1.39	1.56	1.25	142,704
May 15, 2026	1.65	1.55	1.55	1.72	1.5	64,931
May 14, 2026	1.87	1.68	1.68	1.87	1.68	83,180
May 13, 2026	1.83	1.79	1.79	1.83	1.77	32,105
May 12, 2026	1.81	1.82	1.82	1.91	1.75	53,411
May 11, 2026	1.76	1.85	1.85	1.97	1.76	56,710
May 08, 2026	1.86	1.83	1.83	1.94	1.83	46,919
May 07, 2026	1.85	1.81	1.81	1.9	1.75	44,664
May 06, 2026	1.83	1.82	1.82	1.9	1.81	56,210
May 05, 2026	1.94	1.83	1.83	1.97	1.77	71,290
May 04, 2026	1.95	1.97	1.97	2.35	1.88	348,083
May 01, 2026	1.7	1.88	1.88	1.94	1.7	77,001
April 30, 2026	1.73	1.79	1.79	1.86	1.7	21,422
April 29, 2026	1.71	1.7	1.7	1.76	1.67	25,216
April 28, 2026	1.81	1.72	1.72	1.81	1.7	46,656
April 27, 2026	1.85	1.82	1.82	1.85	1.81	26,585
April 24, 2026	1.82	1.82	1.82	1.89	1.8	29,341
April 23, 2026	1.95	1.82	1.82	1.95	1.82	67,375
April 22, 2026	1.94	1.91	1.91	1.96	1.88	31,716
April 21, 2026	1.93	1.88	1.88	1.96	1.86	52,124
April 20, 2026	2.02	1.97	1.97	2.04	1.97	18,383
April 17, 2026	1.99	2.01	2.01	2.13	1.97	42,923
April 16, 2026	2.01	1.96	1.96	2.06	1.93	58,394
April 15, 2026	1.92	2.01	2.01	2.02	1.85	93,775
April 14, 2026	1.91	1.92	1.92	1.93	1.85	60,394
April 13, 2026	1.99	1.88	1.88	1.99	1.85	88,857
April 10, 2026	1.88	1.83	1.83	1.88	1.76	67,073
April 09, 2026	2.04	1.81	1.81	2.08	1.8	166,843
April 08, 2026	2.03	2.03	2.03	2.23	1.98	201,218
April 07, 2026	2.03	2.03	2.03	2.04	1.84	63,700
April 06, 2026	2.02	1.98	1.98	2.1	1.96	41,193
April 02, 2026	1.98	2.04	2.04	2.08	1.95	40,144
April 01, 2026	2	2.04	2.04	2.17	1.96	115,911
March 31, 2026	1.75	1.95	1.95	1.99	1.74	71,630
March 30, 2026	1.93	1.74	1.74	1.94	1.66	179,525
March 27, 2026	1.86	1.97	1.97	1.99	1.85	84,037
March 26, 2026	2	1.88	1.88	2.07	1.87	230,403
March 25, 2026	2.11	2.07	2.07	2.23	1.97	372,278
March 24, 2026	2.2	2.14	2.14	2.29	2.1	225,001
March 23, 2026	2.41	2.25	2.25	2.47	2.21	168,148
March 20, 2026	2.54	2.29	2.29	2.68	2.16	373,756
March 19, 2026	2.25	2.46	2.46	2.75	2.21	614,538
March 18, 2026	2.23	2.32	2.32	2.41	2.21	334,715
March 17, 2026	2.76	2.25	2.25	2.76	2.23	329,698
March 16, 2026	2.8	2.41	2.41	3.03	2.32	472,114
March 13, 2026	4.4	2.8	2.8	4.4	2.56	1.11M
March 12, 2026	4.66	4.56	4.56	4.93	4.56	193,985
March 11, 2026	4.89	4.76	4.76	4.98	4.5	375,930
March 10, 2026	4.94	5.03	4.99	5.19	4.63	330,969
March 09, 2026	5.17	4.86	4.86	5.22	4.34	569,150