Cardiol Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	0.80	0.80	0.78	0.78	0.78	-1.15%	80
Dec 18, 2025	0.79	0.79	0.79	0.79	0.79	-4.38%	-
Dec 17, 2025	0.82	0.82	0.82	0.82	0.82	1.48%	-
Dec 16, 2025	0.81	0.81	0.81	0.81	0.81	-5.16%	-
Dec 15, 2025	0.85	0.85	0.85	0.85	0.85	-0.93%	-
Dec 12, 2025	0.86	0.86	0.86	0.86	0.86	0.58%	-
Dec 11, 2025	0.86	0.86	0.86	0.86	0.86	-0.47%	-
Dec 10, 2025	0.86	0.86	0.86	0.86	0.86	8.59%	-
Dec 9, 2025	0.79	0.79	0.79	0.79	0.79	-6.82%	-
Dec 8, 2025	0.85	0.85	0.85	0.85	0.85	11.99%	-
Dec 5, 2025	0.76	0.76	0.76	0.76	0.76	0.93%	-
Dec 4, 2025	0.75	0.75	0.75	0.75	0.75	2.73%	-
Dec 3, 2025	0.73	0.73	0.73	0.73	0.73	-7.34%	-
Dec 2, 2025	0.79	0.79	0.79	0.79	0.79	-8.99%	-
Dec 1, 2025	0.87	0.87	0.87	0.87	0.87	3.33%	-
Nov 28, 2025	0.84	0.84	0.84	0.84	0.84	-3.23%	-
Nov 27, 2025	0.87	0.87	0.87	0.87	0.87	0.23%	-
Nov 26, 2025	0.82	0.87	0.82	0.87	0.87	5.87%	4,107
Nov 25, 2025	0.82	0.82	0.82	0.82	0.82	5.14%	-
Nov 24, 2025	0.78	0.78	0.78	0.78	0.78	-3.11%	-
Nov 21, 2025	0.80	0.80	0.80	0.80	0.80	-13.10%	500
Nov 20, 2025	0.80	0.92	0.80	0.92	0.92	11.46%	750
Nov 19, 2025	0.83	0.83	0.83	0.83	0.83	6.42%	-
Nov 18, 2025	0.78	0.78	0.78	0.78	0.78	-4.06%	-
Nov 17, 2025	0.81	0.81	0.81	0.81	0.81	0.37%	-
Nov 14, 2025	0.81	0.81	0.81	0.81	0.81	-2.53%	-
Nov 13, 2025	0.83	0.83	0.83	0.83	0.83	-13.99%	-
Nov 12, 2025	0.83	0.97	0.83	0.97	0.97	14.74%	900
Nov 11, 2025	0.84	0.84	0.84	0.84	0.84	4.99%	-
Nov 10, 2025	0.80	0.80	0.80	0.80	0.80	-1.96%	-
Nov 7, 2025	0.82	0.82	0.82	0.82	0.82	-4.22%	-
Nov 6, 2025	0.88	0.88	0.85	0.85	0.85	0.83%	91
Nov 5, 2025	0.85	0.85	0.85	0.85	0.85	-4.08%	-
Nov 4, 2025	0.88	0.88	0.88	0.88	0.88	-3.08%	-
Nov 3, 2025	0.91	0.91	0.91	0.91	0.91	-	-
Oct 31, 2025	0.91	0.91	0.91	0.91	0.91	-2.15%	-
Oct 30, 2025	0.91	0.93	0.91	0.93	0.93	-8.64%	-
Oct 29, 2025	0.95	1.02	0.95	1.02	1.02	4.30%	1,000
Oct 28, 2025	0.98	0.98	0.98	0.98	0.98	-3.17%	-
Oct 27, 2025	0.95	1.01	0.95	1.01	1.01	7.46%	-
Oct 24, 2025	0.94	0.94	0.94	0.94	0.94	-1.88%	-
Oct 23, 2025	0.96	0.96	0.96	0.96	0.96	-1.65%	-
Oct 22, 2025	0.97	0.97	0.97	0.97	0.97	16.41%	-
Oct 21, 2025	0.84	0.84	0.84	0.84	0.84	-0.24%	-
Oct 20, 2025	0.84	0.84	0.84	0.84	0.84	-1.53%	-
Oct 17, 2025	0.82	0.85	0.82	0.85	0.85	-1.05%	325
Oct 16, 2025	0.86	0.86	0.86	0.86	0.86	3.87%	-
Oct 15, 2025	0.83	0.83	0.83	0.83	0.83	-1.31%	-
Oct 14, 2025	0.84	0.84	0.84	0.84	0.84	1.33%	-
Oct 13, 2025	0.83	0.83	0.83	0.83	0.83	-5.38%	-