Cardiol Therapeutics Inc. (FRA:CT9)
Germany · Delayed Price · Currency is EUR 0.9270
0.00 (0.00%)
At close: Jun 26, 2026
FRA:CT9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 8, 2026 | 1.05 | 1.14 | 1.05 | 1.14 | 1.14 | 8.75% | 3,000 |
| May 7, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -4.54% | - |
| May 6, 2026 | 1.05 | 1.10 | 1.05 | 1.10 | 1.10 | 4.36% | - |
| May 5, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -7.53% | - |
| May 4, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 1.96% | - |
| Apr 30, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 1,000 |
| Apr 29, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.18% | - |
| Apr 28, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Apr 27, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 2.75% | - |
| Apr 24, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -10.20% | - |
| 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% | - |