Cardiol Therapeutics Inc. (FRA:CT9)
Germany · Delayed Price · Currency is EUR 1.004
+0.105 (11.68%)
Last updated: Jul 17, 2026, 8:15 AM CET
FRA:CT9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.11% | - |
| Jun 16, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 5.88% | - |
| Jun 15, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -7.61% | - |
| Jun 12, 2026 | 0.86 | 0.92 | 0.86 | 0.92 | 0.92 | 9.26% | 2,400 |
| Jun 11, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -2.88% | - |
| Jun 10, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -8.54% | - |
| Jun 9, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.21% | 5,750 |
| Jun 8, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Jun 5, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Jun 4, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Jun 3, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.86% | - |
| Jun 2, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -6.86% | - |
| Jun 1, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 10,000 |
| May 29, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.19% | - |
| May 28, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| May 27, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 1.74% | - |
| May 26, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -7.18% | - |
| May 25, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 5.49% | - |
| May 22, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.76% | - |
| May 21, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 3.15% | - |
| May 20, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.55% | - |
| May 19, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -3.91% | - |
| May 18, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -2.89% | - |
| May 15, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 1.65% | - |
| May 14, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.93% | - |
| May 13, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 1.32% | - |
| May 12, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 1.14% | - |
| May 11, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -8.04% | - |