Cardiol Therapeutics Inc. (FRA:CT9)
Germany · Delayed Price · Currency is EUR 1.840
+0.140 (8.24%)
Last updated: Aug 26, 2026, 5:42 PM CET
FRA:CT9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.63 | 1.84 | 1.63 | 1.84 | 1.84 | 8.24% | 4,800 |
| Aug 25, 2026 | 1.51 | 1.70 | 1.51 | 1.70 | 1.70 | 12.43% | 2,400 |
| Aug 24, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -5.85% | - |
| Aug 21, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.12% | - |
| Aug 20, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 5.65% | - |
| Aug 19, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 3.54% | - |
| Aug 18, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -3.54% | - |
| Aug 17, 2026 | 1.47 | 1.52 | 1.47 | 1.52 | 1.52 | 7.17% | - |
| Aug 14, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 14.31% | 4,500 |
| Aug 13, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 1.63% | - |
| Aug 12, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 2.00% | - |
| Aug 11, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -4.00% | 10,000 |
| Aug 10, 2026 | 1.11 | 1.25 | 1.11 | 1.25 | 1.25 | 3.31% | 10,000 |
| Aug 7, 2026 | 1.11 | 1.21 | 1.11 | 1.21 | 1.21 | 1.68% | 2,400 |
| Aug 6, 2026 | 1.09 | 1.19 | 1.09 | 1.19 | 1.19 | 7.79% | 3,000 |
| Aug 5, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 3.56% | - |
| Aug 4, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 3.50% | - |
| Aug 3, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 5.10% | - |
| Jul 31, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 4.93% | - |
| Jul 30, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -4.89% | - |
| Jul 29, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 3.81% | - |
| Jul 28, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.07% | - |
| Jul 27, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -4.36% | - |
| Jul 24, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -3.63% | - |
| Jul 23, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 3.15% | - |
| Jul 22, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -7.80% | - |
| Jul 21, 2026 | 1.01 | 1.10 | 1.01 | 1.10 | 1.10 | 11.54% | 2,000 |
| Jul 20, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.59% | - |
| Jul 17, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 11.68% | - |
| Jul 16, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -7.13% | - |
| Jul 15, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 12.30% | - |
| Jul 14, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -3.04% | - |
| Jul 13, 2026 | 0.85 | 0.89 | 0.85 | 0.89 | 0.89 | 4.59% | 1,000 |
| Jul 10, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Jul 9, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 3.91% | - |
| Jul 8, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -5.76% | - |
| Jul 7, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -1.25% | - |
| Jul 6, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -2.98% | - |
| Jul 3, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.44% | - |
| Jul 2, 2026 | 0.85 | 0.91 | 0.85 | 0.91 | 0.91 | 5.69% | 1,250 |
| Jul 1, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -4.33% | - |
| Jun 30, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -2.17% | - |
| Jun 29, 2026 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -0.76% | 3,000 |
| Jun 26, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Jun 25, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.09% | - |
| Jun 24, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Jun 23, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Jun 22, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Jun 19, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 1.89% | - |
| Jun 18, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.11% | - |