Cardiol Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	1.87	1.88	1.77	1.78	1.78	-3.78%	179,622
Oct 8, 2026	1.81	1.90	1.81	1.85	1.85	-	210,885
Oct 7, 2026	1.86	1.95	1.83	1.85	1.85	-1.60%	358,081
Oct 6, 2026	1.92	1.96	1.83	1.88	1.88	-2.59%	340,930
Oct 5, 2026	2.03	2.04	1.83	1.93	1.93	-4.93%	500,561
Oct 2, 2026	2.28	2.33	2.00	2.03	2.03	-8.97%	599,573
Oct 1, 2026	2.36	2.36	2.18	2.23	2.23	-5.91%	193,600
Sep 30, 2026	2.42	2.42	2.33	2.37	2.37	-1.66%	76,403
Sep 29, 2026	2.38	2.42	2.38	2.41	2.41	0.84%	118,241
Sep 28, 2026	2.40	2.41	2.35	2.39	2.39	-1.65%	113,102
Sep 25, 2026	2.44	2.45	2.37	2.43	2.43	-	125,207
Sep 24, 2026	2.41	2.46	2.36	2.43	2.43	-2.41%	241,292
Sep 23, 2026	2.66	2.71	2.42	2.49	2.49	-6.74%	396,819
Sep 22, 2026	2.64	2.76	2.61	2.67	2.67	1.14%	237,992
Sep 21, 2026	2.66	2.70	2.56	2.64	2.64	1.15%	202,848
Sep 18, 2026	2.63	2.78	2.57	2.61	2.61	-1.14%	879,994
Sep 17, 2026	2.64	2.68	2.60	2.64	2.64	0.76%	221,668
Sep 16, 2026	2.58	2.64	2.52	2.62	2.62	1.55%	302,789
Sep 15, 2026	2.75	2.75	2.55	2.58	2.58	-6.86%	166,801
Sep 14, 2026	2.71	2.83	2.71	2.77	2.77	0.73%	172,418
Sep 11, 2026	2.82	2.87	2.70	2.75	2.75	-0.72%	255,673
Sep 10, 2026	3.13	3.13	2.73	2.77	2.77	-12.34%	388,652
Sep 9, 2026	3.04	3.23	3.04	3.16	3.16	3.27%	440,150
Sep 8, 2026	3.04	3.09	2.99	3.06	3.06	0.33%	391,147
Sep 4, 2026	2.98	3.07	2.93	3.05	3.05	2.35%	185,499
Sep 3, 2026	2.97	3.03	2.88	2.98	2.98	-1.00%	306,982
Sep 2, 2026	3.00	3.10	2.90	3.01	3.01	-0.66%	342,429
Sep 1, 2026	2.73	3.03	2.71	3.03	3.03	10.18%	342,920
Aug 31, 2026	2.70	2.75	2.62	2.75	2.75	1.85%	186,407
Aug 28, 2026	2.87	2.90	2.65	2.70	2.70	-5.92%	315,678
Aug 27, 2026	2.92	3.00	2.83	2.87	2.87	-3.37%	317,946
Aug 26, 2026	2.81	3.15	2.81	2.97	2.97	7.61%	627,613
Aug 25, 2026	2.59	2.79	2.56	2.76	2.76	6.98%	275,862
Aug 24, 2026	2.56	2.59	2.44	2.58	2.58	-	212,968
Aug 21, 2026	2.63	2.63	2.56	2.58	2.58	-1.15%	146,467
Aug 20, 2026	2.69	2.75	2.53	2.61	2.61	-3.33%	338,579
Aug 19, 2026	2.65	2.70	2.57	2.70	2.70	3.45%	293,108
Aug 18, 2026	2.52	2.63	2.42	2.61	2.61	4.82%	218,837
Aug 17, 2026	2.47	2.69	2.45	2.49	2.49	-0.80%	351,870
Aug 14, 2026	2.35	2.53	2.29	2.51	2.51	3.72%	407,683
Aug 13, 2026	2.12	2.45	2.09	2.42	2.42	14.15%	360,761
Aug 12, 2026	2.10	2.12	2.00	2.12	2.12	0.47%	236,815
Aug 11, 2026	2.07	2.12	2.02	2.11	2.11	2.43%	151,752
Aug 10, 2026	1.99	2.09	1.93	2.06	2.06	3.52%	264,754
Aug 7, 2026	1.91	1.99	1.89	1.99	1.99	3.11%	127,972
Aug 6, 2026	1.88	1.94	1.86	1.93	1.93	1.58%	130,571
Aug 5, 2026	1.91	1.92	1.85	1.90	1.90	-1.04%	117,300
Aug 4, 2026	1.80	1.92	1.80	1.92	1.92	9.09%	197,327
Jul 31, 2026	1.72	1.80	1.70	1.76	1.76	2.92%	151,556
Jul 30, 2026	1.65	1.73	1.61	1.71	1.71	4.91%	138,783