Cardiol Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	1.86	1.86	1.79	1.81	1.81	-3.21%	59,232
May 14, 2026	1.91	1.92	1.80	1.87	1.87	-	117,445
May 13, 2026	1.83	1.92	1.82	1.87	1.87	1.08%	108,089
May 12, 2026	1.86	1.86	1.79	1.85	1.85	1.09%	62,454
May 11, 2026	1.80	1.91	1.80	1.83	1.83	1.67%	70,917
May 8, 2026	1.81	1.82	1.76	1.80	1.80	1.12%	33,457
May 7, 2026	1.83	1.83	1.74	1.78	1.78	-2.20%	82,049
May 6, 2026	1.78	1.83	1.74	1.82	1.82	1.11%	33,698
May 5, 2026	1.80	1.85	1.76	1.80	1.80	-1.10%	46,153
May 4, 2026	1.89	1.89	1.81	1.82	1.82	-1.09%	37,149
May 1, 2026	1.84	1.87	1.83	1.84	1.84	-1.08%	18,317
Apr 30, 2026	1.82	1.89	1.76	1.86	1.86	3.91%	96,494
Apr 29, 2026	1.84	1.85	1.76	1.79	1.79	-3.76%	62,055
Apr 28, 2026	1.94	1.94	1.84	1.86	1.86	-2.62%	109,737
Apr 27, 2026	1.91	2.01	1.90	1.91	1.91	1.06%	65,436
Apr 24, 2026	1.89	1.96	1.83	1.89	1.89	1.61%	106,997
Apr 23, 2026	2.07	2.10	1.86	1.86	1.86	-10.14%	208,099
Apr 22, 2026	2.27	2.33	2.07	2.07	2.07	-7.17%	368,224
Apr 21, 2026	2.05	2.31	2.05	2.23	2.23	8.78%	430,089
Apr 20, 2026	2.03	2.12	2.00	2.05	2.05	-0.49%	148,166
Apr 17, 2026	1.92	2.08	1.91	2.06	2.06	7.85%	273,362
Apr 16, 2026	1.99	1.99	1.87	1.91	1.91	-2.05%	67,422
Apr 15, 2026	1.92	1.97	1.89	1.95	1.95	1.56%	54,366
Apr 14, 2026	1.90	2.00	1.89	1.92	1.92	1.59%	72,227
Apr 13, 2026	1.94	1.94	1.83	1.89	1.89	-2.07%	65,642
Apr 10, 2026	1.89	1.98	1.89	1.93	1.93	2.66%	117,026
Apr 9, 2026	1.76	1.90	1.76	1.88	1.88	5.03%	133,970
Apr 8, 2026	1.93	1.98	1.77	1.79	1.79	-7.25%	242,823
Apr 7, 2026	1.91	1.96	1.86	1.93	1.93	-0.52%	155,886
Apr 6, 2026	1.98	2.00	1.86	1.94	1.94	-2.02%	156,338
Apr 2, 2026	1.91	2.06	1.87	1.98	1.98	1.54%	359,420
Apr 1, 2026	1.93	1.99	1.89	1.95	1.95	3.17%	289,926
Mar 31, 2026	1.72	1.92	1.72	1.89	1.89	10.53%	285,203
Mar 30, 2026	1.71	1.77	1.61	1.71	1.71	-0.58%	287,557
Mar 27, 2026	1.54	1.77	1.51	1.72	1.72	12.42%	540,578
Mar 26, 2026	1.48	1.55	1.46	1.53	1.53	2.00%	95,021
Mar 25, 2026	1.46	1.55	1.46	1.50	1.50	3.45%	248,796
Mar 24, 2026	1.34	1.48	1.34	1.45	1.45	8.21%	221,972
Mar 23, 2026	1.26	1.36	1.26	1.34	1.34	3.88%	60,413
Mar 20, 2026	1.31	1.31	1.23	1.29	1.29	-1.53%	517,937
Mar 19, 2026	1.35	1.36	1.28	1.31	1.31	-2.24%	129,196
Mar 18, 2026	1.43	1.43	1.34	1.34	1.34	-7.59%	127,241
Mar 17, 2026	1.45	1.46	1.41	1.45	1.45	-0.68%	63,712
Mar 16, 2026	1.41	1.47	1.37	1.46	1.46	3.55%	100,518
Mar 13, 2026	1.45	1.45	1.38	1.41	1.41	-1.40%	51,971
Mar 12, 2026	1.46	1.48	1.43	1.43	1.43	-2.72%	81,157
Mar 11, 2026	1.41	1.49	1.41	1.47	1.47	2.80%	182,833
Mar 10, 2026	1.34	1.43	1.33	1.43	1.43	7.52%	87,850
Mar 9, 2026	1.32	1.33	1.30	1.33	1.33	2.31%	81,961
Mar 6, 2026	1.34	1.36	1.30	1.30	1.30	-4.41%	164,720