Cardiol Therapeutics Inc. (FRA:CT9)
Germany · Delayed Price · Currency is EUR 0.9560
-0.0280 (-2.85%)
Last updated: Oct 23, 2026, 8:03 AM CEST
FRA:CT9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -2.85% | 500 |
| Oct 22, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -3.53% | - |
| Oct 21, 2026 | 0.96 | 1.02 | 0.96 | 1.02 | 1.02 | 2.62% | - |
| Oct 20, 2026 | 0.92 | 0.99 | 0.92 | 0.99 | 0.99 | 5.52% | - |
| Oct 19, 2026 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | -3.29% | 500 |
| Oct 16, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -2.21% | - |
| Oct 15, 2026 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | -6.92% | - |
| Oct 14, 2026 | 1.02 | 1.07 | 1.02 | 1.07 | 1.07 | 6.79% | 550 |
| Oct 13, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -15.37% | - |
| Oct 12, 2026 | 1.04 | 1.21 | 1.04 | 1.18 | 1.18 | 9.23% | 1,500 |
| Oct 9, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -3.73% | - |
| Oct 8, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -2.76% | - |
| Oct 7, 2026 | 1.11 | 1.16 | 1.11 | 1.16 | 1.16 | 3.02% | - |
| Oct 6, 2026 | 1.10 | 1.17 | 1.10 | 1.12 | 1.12 | -6.49% | 3,750 |
| Oct 5, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -5.80% | - |
| Oct 2, 2026 | 1.31 | 1.31 | 1.28 | 1.28 | 1.28 | -7.40% | - |
| Oct 1, 2026 | 1.39 | 1.39 | 1.36 | 1.38 | 1.38 | 1.17% | 3,570 |
| Sep 30, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -6.97% | - |
| Sep 29, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 5.17% | - |
| Sep 28, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -4.00% | - |
| Sep 25, 2026 | 1.39 | 1.45 | 1.39 | 1.45 | 1.45 | - | - |
| Sep 24, 2026 | 1.53 | 1.53 | 1.39 | 1.45 | 1.45 | -3.33% | 24,638 |
| Sep 23, 2026 | 1.57 | 1.57 | 1.50 | 1.50 | 1.50 | -7.98% | - |
| Sep 22, 2026 | 1.57 | 1.63 | 1.57 | 1.63 | 1.63 | 0.74% | - |
| Sep 21, 2026 | 1.55 | 1.62 | 1.55 | 1.62 | 1.62 | -3.58% | 623 |
| Sep 18, 2026 | 1.54 | 1.68 | 1.54 | 1.68 | 1.68 | 6.47% | - |
| Sep 17, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 3.55% | - |
| Sep 16, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -3.30% | - |
| Sep 15, 2026 | 1.62 | 1.62 | 1.57 | 1.57 | 1.57 | -5.97% | 2,500 |
| Sep 14, 2026 | 1.64 | 1.67 | 1.64 | 1.67 | 1.67 | 1.33% | - |
| Sep 11, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -12.13% | - |
| Sep 10, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.67% | - |
| Sep 9, 2026 | 1.78 | 1.95 | 1.78 | 1.91 | 1.91 | 2.69% | 5,000 |
| Sep 8, 2026 | 1.78 | 1.86 | 1.78 | 1.86 | 1.86 | -0.75% | - |
| Sep 7, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 3.30% | - |
| Sep 4, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 2.14% | - |
| Sep 3, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -3.47% | - |
| Sep 2, 2026 | 1.77 | 1.84 | 1.77 | 1.84 | 1.84 | 8.35% | 5,000 |
| Sep 1, 2026 | 1.53 | 1.70 | 1.53 | 1.70 | 1.70 | 10.68% | 5,000 |
| Aug 31, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -9.33% | - |
| Aug 28, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -6.82% | 1,800 |
| Aug 27, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.20% | 3,363 |
| 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% | - |