Cardiol Therapeutics Inc. (FRA:CT9)
Germany · Delayed Price · Currency is EUR 0.8680
+0.0280 (3.33%)
Last updated: Dec 1, 2025, 8:10 AM CET
Cardiol Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 10, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 1.75% | - |
| Oct 9, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 1.66% | - |
| Oct 8, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -1.29% | - |
| Oct 7, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 1.30% | - |
| Oct 6, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 1.93% | 5,000 |
| Oct 3, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -4.38% | - |
| Oct 2, 2025 | 0.84 | 0.87 | 0.84 | 0.87 | 0.87 | 2.97% | - |
| Oct 1, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -8.18% | - |
| Sep 30, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 6.50% | - |
| Sep 29, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -4.65% | - |
| Sep 26, 2025 | 0.86 | 0.90 | 0.86 | 0.90 | 0.90 | 4.88% | - |
| Sep 25, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Sep 24, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -2.27% | - |
| Sep 23, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -0.56% | - |
| Sep 22, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 1.26% | - |