Cardiol Therapeutics Inc. (FRA:CT9)
Germany · Delayed Price · Currency is EUR 1.092
-0.124 (-10.20%)
Last updated: Apr 24, 2026, 8:10 AM CET
FRA:CT9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -8.71% | - |
| Apr 22, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 10.45% | - |
| Apr 21, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.33% | - |
| Apr 20, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 7.65% | - |
| Apr 17, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.23% | - |
| Apr 16, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 2.15% | - |
| Apr 15, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 2.77% | - |
| Apr 14, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -2.17% | - |
| Apr 13, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Apr 10, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 7.16% | - |
| Apr 9, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -8.01% | - |
| Apr 8, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.71% | 3,000 |
| Apr 7, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -9.44% | - |
| Apr 2, 2026 | 1.14 | 1.25 | 1.14 | 1.25 | 1.25 | 14.26% | 750 |
| Apr 1, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -4.04% | - |
| Mar 31, 2026 | 0.99 | 1.19 | 0.99 | 1.14 | 1.14 | 10.25% | 6,600 |
| Mar 30, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | 0.39% | - |
| Mar 27, 2026 | 0.89 | 1.03 | 0.89 | 1.03 | 1.03 | 18.80% | 1,000 |
| Mar 26, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 1.40% | - |
| Mar 25, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 7.28% | - |
| Mar 24, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 6.69% | - |
| Mar 23, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -1.84% | - |
| Mar 20, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -4.99% | - |
| Mar 19, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -5.88% | - |
| Mar 18, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.12% | - |
| Mar 17, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 2.65% | - |
| Mar 16, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -2.01% | - |
| Mar 13, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -5.57% | - |
| Mar 12, 2026 | 0.82 | 0.90 | 0.82 | 0.90 | 0.90 | 6.15% | - |
| Mar 11, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 8.33% | - |
| Mar 10, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -0.51% | - |
| Mar 9, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -1.38% | - |
| Mar 6, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -2.09% | - |
| Mar 5, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 1.12% | - |
| Mar 4, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -0.50% | - |
| Mar 3, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -0.49% | - |
| Mar 2, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -4.70% | - |
| Feb 27, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 5.71% | - |
| Feb 26, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 2.55% | - |
| Feb 25, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 1.82% | - |
| Feb 24, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -1.03% | - |
| Feb 23, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -2.75% | - |
| Feb 20, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -1.60% | - |
| Feb 19, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.37% | - |
| Feb 18, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -3.22% | - |
| Feb 17, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -2.10% | - |
| Feb 16, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 7.81% | - |
| Feb 13, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -3.87% | - |
| Feb 12, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -1.55% | - |
| Feb 11, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 1.94% | - |