Cardio Diagnostics Holdings, Inc. (CDIO) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
CDIO Historical Return
If you invested $1000 in Cardio Diagnostics Holdings, Inc. (CDIO) since IPO date, it would be worth $6.45 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $56.55, while $1000 invested 1 year ago would be worth $498.69. This corresponds to total returns of -99.36%, -94.35%, -50.13%, respectively, with annualized returns of -64.82%, -61.65%, -50.13%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
CDIO Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 1.88 | 1.92 | 1.92 | 1.96 | 1.88 | 9,506 |
| November 10, 2026 | 1.87 | 1.86 | 1.86 | 1.9 | 1.81 | 11,645 |
| November 09, 2026 | 1.73 | 1.82 | 1.82 | 1.83 | 1.65 | 21,512 |
| November 06, 2026 | 1.7 | 1.65 | 1.65 | 1.71 | 1.6 | 18,851 |
| November 05, 2026 | 1.63 | 1.68 | 1.68 | 1.74 | 1.61 | 25,092 |
| November 04, 2026 | 1.65 | 1.65 | 1.65 | 1.66 | 1.64 | 9,094 |
| November 03, 2026 | 1.67 | 1.6 | 1.6 | 1.67 | 1.6 | 7,738 |
| November 02, 2026 | 1.65 | 1.67 | 1.67 | 1.74 | 1.61 | 3,226 |
| October 30, 2026 | 1.71 | 1.67 | 1.67 | 1.75 | 1.67 | 12,035 |
| October 29, 2026 | 1.73 | 1.75 | 1.75 | 1.78 | 1.7 | 5,714 |
| October 28, 2026 | 1.76 | 1.7 | 1.7 | 1.76 | 1.7 | 9,163 |
| October 27, 2026 | 1.7 | 1.7 | 1.7 | 1.73 | 1.68 | 9,057 |
| October 26, 2026 | 1.77 | 1.72 | 1.72 | 1.77 | 1.69 | 5,974 |
| October 23, 2026 | 1.8 | 1.69 | 1.69 | 1.8 | 1.69 | 12,033 |
| October 22, 2026 | 1.8 | 1.71 | 1.71 | 1.8 | 1.69 | 43,973 |
| October 21, 2026 | 1.75 | 1.77 | 1.77 | 1.84 | 1.71 | 29,258 |
| October 20, 2026 | 1.64 | 1.72 | 1.72 | 1.78 | 1.64 | 50,490 |
| October 19, 2026 | 1.67 | 1.64 | 1.64 | 1.67 | 1.55 | 12,514 |
| October 16, 2026 | 1.78 | 1.69 | 1.69 | 1.84 | 1.69 | 6,599 |
| October 15, 2026 | 1.68 | 1.76 | 1.76 | 1.8 | 1.65 | 27,200 |
| October 14, 2026 | 1.77 | 1.67 | 1.67 | 1.78 | 1.66 | 31,919 |
| October 13, 2026 | 1.79 | 1.75 | 1.75 | 1.86 | 1.75 | 19,784 |
| October 12, 2026 | 1.9 | 1.78 | 1.78 | 1.91 | 1.66 | 61,558 |
| October 09, 2026 | 1.91 | 1.87 | 1.87 | 1.91 | 1.87 | 15,993 |
| October 08, 2026 | 1.99 | 1.86 | 1.86 | 1.99 | 1.85 | 56,805 |
| October 07, 2026 | 1.97 | 1.96 | 1.96 | 2.03 | 1.95 | 29,959 |
| October 06, 2026 | 2.02 | 2 | 2 | 2.07 | 1.98 | 20,868 |
| October 05, 2026 | 2.01 | 2.06 | 2.06 | 2.1 | 2.01 | 39,145 |
| October 02, 2026 | 1.91 | 1.96 | 1.96 | 1.96 | 1.86 | 26,123 |
| October 01, 2026 | 1.93 | 1.92 | 1.92 | 1.95 | 1.88 | 16,745 |
| September 30, 2026 | 1.89 | 1.9 | 1.9 | 2.02 | 1.88 | 33,253 |
| September 29, 2026 | 1.91 | 1.87 | 1.87 | 1.92 | 1.85 | 37,842 |
| September 28, 2026 | 1.94 | 1.89 | 1.89 | 1.95 | 1.88 | 10,198 |
| September 25, 2026 | 1.9 | 1.95 | 1.95 | 1.95 | 1.9 | 36,254 |
| September 24, 2026 | 1.92 | 1.91 | 1.91 | 1.97 | 1.89 | 17,398 |
| September 23, 2026 | 1.89 | 1.92 | 1.92 | 2.03 | 1.87 | 31,922 |
| September 22, 2026 | 1.94 | 1.92 | 1.92 | 1.96 | 1.92 | 15,505 |
| September 21, 2026 | 2.07 | 1.92 | 1.92 | 2.07 | 1.91 | 23,587 |
| September 18, 2026 | 2.05 | 2.02 | 2.02 | 2.16 | 1.92 | 71,618 |
| September 17, 2026 | 2 | 2.03 | 2.03 | 2.07 | 2 | 27,752 |
| September 16, 2026 | 1.99 | 2 | 2 | 2.06 | 1.96 | 32,959 |
| September 15, 2026 | 2.15 | 2 | 2 | 2.16 | 1.94 | 63,261 |
| September 11, 2026 | 2.05 | 2.03 | 2.03 | 2.09 | 2.01 | 25,118 |
| September 10, 2026 | 2.02 | 1.98 | 1.98 | 2.14 | 1.98 | 21,803 |
| September 09, 2026 | 2.05 | 2.07 | 2.07 | 2.1 | 1.95 | 49,693 |
| September 08, 2026 | 1.88 | 1.96 | 1.96 | 2.1 | 1.85 | 57,884 |
| September 04, 2026 | 1.84 | 1.86 | 1.86 | 1.87 | 1.82 | 10,008 |
| September 03, 2026 | 1.85 | 1.83 | 1.83 | 1.93 | 1.83 | 0 |
| September 02, 2026 | 1.81 | 1.84 | 1.84 | 1.89 | 1.81 | 17,796 |
| September 01, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.81 | 8,015 |
| August 31, 2026 | 1.84 | 1.87 | 1.87 | 1.88 | 1.8 | 22,946 |
| August 28, 2026 | 1.9 | 1.85 | 1.85 | 1.9 | 1.81 | 14,127 |
| August 27, 2026 | 1.89 | 1.87 | 1.87 | 1.92 | 1.85 | 24,244 |
| August 26, 2026 | 1.93 | 1.93 | 1.93 | 1.95 | 1.81 | 25,829 |
| August 25, 2026 | 2 | 1.91 | 1.91 | 2 | 1.86 | 26,032 |
| August 24, 2026 | 2.03 | 1.93 | 1.93 | 2.17 | 1.88 | 0 |
| August 21, 2026 | 2.19 | 2.03 | 2.03 | 2.19 | 2.01 | 36,866 |
| August 20, 2026 | 1.99 | 2.21 | 2.21 | 2.28 | 1.92 | 57,042 |
| August 19, 2026 | 1.89 | 1.99 | 1.99 | 2.04 | 1.86 | 48,179 |
| August 18, 2026 | 1.91 | 1.91 | 1.91 | 2.01 | 1.77 | 47,824 |
AD
