Cardiol Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.76	0.76	0.76	0.76	0.76	-1.82%	-
Jan 29, 2026	0.77	0.77	0.77	0.77	0.77	0.39%	-
Jan 28, 2026	0.77	0.77	0.77	0.77	0.77	-0.90%	-
Jan 27, 2026	0.78	0.78	0.78	0.78	0.78	-4.32%	-
Jan 26, 2026	0.81	0.81	0.81	0.81	0.81	-0.98%	-
Jan 23, 2026	0.82	0.82	0.82	0.82	0.82	1.49%	-
Jan 22, 2026	0.81	0.81	0.81	0.81	0.81	1.38%	-
Jan 21, 2026	0.80	0.80	0.80	0.80	0.80	-8.09%	-
Jan 20, 2026	0.87	0.87	0.87	0.87	0.87	-1.26%	-
Jan 19, 2026	0.88	0.88	0.88	0.88	0.88	8.55%	-
Jan 16, 2026	0.76	0.81	0.76	0.81	0.81	4.67%	-
Jan 15, 2026	0.77	0.77	0.77	0.77	0.77	0.26%	-
Jan 14, 2026	0.77	0.77	0.77	0.77	0.77	1.59%	-
Jan 13, 2026	0.76	0.76	0.76	0.76	0.76	-1.43%	-
Jan 12, 2026	0.77	0.77	0.77	0.77	0.77	-3.03%	-
Jan 9, 2026	0.79	0.79	0.79	0.79	0.79	-0.75%	-
Jan 8, 2026	0.80	0.80	0.80	0.80	0.80	1.27%	-
Jan 7, 2026	0.79	0.79	0.79	0.79	0.79	0.38%	-
Jan 6, 2026	0.79	0.79	0.79	0.79	0.79	0.13%	-
Jan 5, 2026	0.78	0.78	0.78	0.78	0.78	4.39%	-
Jan 2, 2026	0.75	0.87	0.75	0.75	0.75	-	2,000
Dec 30, 2025	0.75	0.75	0.75	0.75	0.75	-4.33%	-
Dec 29, 2025	0.79	0.79	0.79	0.79	0.79	-0.76%	-
Dec 23, 2025	0.79	0.79	0.79	0.79	0.79	1.80%	-
Dec 22, 2025	0.80	0.80	0.78	0.78	0.78	0.13%	1,500
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%	-