Cardiol Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	1.59	1.59	1.51	1.51	1.51	-3.82%	42,685
Jun 5, 2026	1.58	1.60	1.54	1.57	1.57	-2.48%	38,983
Jun 4, 2026	1.55	1.62	1.52	1.61	1.61	3.87%	26,540
Jun 3, 2026	1.60	1.60	1.53	1.55	1.55	-4.91%	47,095
Jun 2, 2026	1.68	1.68	1.60	1.63	1.63	-3.55%	122,682
Jun 1, 2026	1.68	1.75	1.67	1.69	1.69	-	49,046
May 29, 2026	1.77	1.77	1.68	1.69	1.69	-5.59%	45,965
May 28, 2026	1.79	1.80	1.76	1.79	1.79	0.56%	23,871
May 27, 2026	1.80	1.83	1.75	1.78	1.78	-1.66%	47,997
May 26, 2026	1.80	1.86	1.80	1.81	1.81	-2.16%	70,003
May 25, 2026	1.86	1.89	1.84	1.85	1.85	1.65%	9,671
May 22, 2026	1.80	1.89	1.80	1.82	1.82	0.55%	50,808
May 21, 2026	1.78	1.83	1.77	1.81	1.81	1.12%	32,865
May 20, 2026	1.75	1.79	1.74	1.79	1.79	2.87%	32,732
May 19, 2026	1.80	1.81	1.73	1.74	1.74	-3.87%	64,351
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