Cardiol Therapeutics Inc. (CRDL)
NASDAQ: CRDL · Real-Time Price · USD
1.020
+0.010 (0.99%)
At close: Mar 4, 2026, 4:00 PM EST
1.040
+0.020 (1.96%)
After-hours: Mar 4, 2026, 4:46 PM EST
Cardiol Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1.00 | 1.04 | 1.00 | 1.02 | 1.02 | 0.99% | 91,886 |
| Mar 3, 2026 | 1.00 | 1.03 | 0.98 | 1.01 | 1.01 | -0.98% | 380,260 |
| Mar 2, 2026 | 1.00 | 1.03 | 1.00 | 1.02 | 1.02 | - | 352,280 |
| Feb 27, 2026 | 1.05 | 1.06 | 1.01 | 1.02 | 1.02 | -4.67% | 270,192 |
| Feb 26, 2026 | 1.01 | 1.07 | 1.01 | 1.07 | 1.07 | 3.88% | 281,375 |
| Feb 25, 2026 | 1.03 | 1.03 | 1.00 | 1.03 | 1.03 | 2.49% | 264,467 |
| Feb 24, 2026 | 0.99 | 1.03 | 0.99 | 1.01 | 1.01 | 1.93% | 274,754 |
| Feb 23, 2026 | 1.02 | 1.05 | 0.99 | 0.99 | 0.99 | -1.40% | 163,715 |
| Feb 20, 2026 | 1.04 | 1.06 | 1.00 | 1.00 | 1.00 | -1.96% | 462,336 |
| Feb 19, 2026 | 1.04 | 1.07 | 1.01 | 1.02 | 1.02 | -1.92% | 744,566 |
| Feb 18, 2026 | 1.04 | 1.09 | 1.03 | 1.04 | 1.04 | - | 322,099 |
| Feb 17, 2026 | 1.03 | 1.06 | 1.01 | 1.04 | 1.04 | - | 187,922 |
| Feb 13, 2026 | 0.99 | 1.06 | 0.98 | 1.04 | 1.04 | 1.96% | 176,576 |
| Feb 12, 2026 | 1.06 | 1.09 | 1.00 | 1.02 | 1.02 | -3.77% | 381,534 |
| Feb 11, 2026 | 1.08 | 1.08 | 1.04 | 1.06 | 1.06 | -1.85% | 277,226 |
| Feb 10, 2026 | 1.04 | 1.10 | 1.04 | 1.08 | 1.08 | 1.89% | 533,792 |
| Feb 9, 2026 | 1.00 | 1.07 | 1.00 | 1.06 | 1.06 | 6.55% | 351,552 |
| Feb 6, 2026 | 0.97 | 1.01 | 0.96 | 0.99 | 0.99 | 3.63% | 168,274 |
| Feb 5, 2026 | 1.00 | 1.03 | 0.95 | 0.96 | 0.96 | -4.95% | 602,857 |
| Feb 4, 2026 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | -0.98% | 337,308 |
| Feb 3, 2026 | 0.98 | 1.04 | 0.98 | 1.02 | 1.02 | 6.17% | 697,471 |
| Feb 2, 2026 | 0.93 | 0.96 | 0.93 | 0.96 | 0.96 | 1.05% | 300,607 |
| Jan 30, 2026 | 0.96 | 0.99 | 0.94 | 0.95 | 0.95 | -3.04% | 273,935 |
| Jan 29, 2026 | 0.99 | 0.99 | 0.95 | 0.98 | 0.98 | -0.53% | 325,303 |
| Jan 28, 2026 | 0.98 | 1.00 | 0.97 | 0.99 | 0.99 | -1.43% | 177,553 |
| Jan 27, 2026 | 1.01 | 1.03 | 0.99 | 1.00 | 1.00 | - | 169,610 |
| Jan 26, 2026 | 1.03 | 1.04 | 0.98 | 1.00 | 1.00 | -3.85% | 415,221 |
| Jan 23, 2026 | 1.03 | 1.05 | 1.01 | 1.04 | 1.04 | - | 189,091 |
| Jan 22, 2026 | 1.02 | 1.05 | 1.01 | 1.04 | 1.04 | 1.96% | 418,800 |
| Jan 21, 2026 | 1.01 | 1.04 | 1.01 | 1.02 | 1.02 | 0.99% | 277,002 |
| Jan 20, 2026 | 1.03 | 1.07 | 1.00 | 1.01 | 1.01 | -4.72% | 390,422 |
| Jan 16, 2026 | 0.99 | 1.08 | 0.97 | 1.06 | 1.06 | 10.07% | 1,072,885 |
| Jan 15, 2026 | 0.98 | 0.99 | 0.94 | 0.96 | 0.96 | -1.24% | 431,124 |
| Jan 14, 2026 | 0.99 | 1.00 | 0.96 | 0.98 | 0.98 | 0.28% | 153,555 |
| Jan 13, 2026 | 0.97 | 1.00 | 0.95 | 0.97 | 0.97 | 1.29% | 245,263 |
| Jan 12, 2026 | 1.01 | 1.01 | 0.96 | 0.96 | 0.96 | -3.74% | 479,448 |
| Jan 9, 2026 | 1.01 | 1.02 | 0.99 | 1.00 | 1.00 | -0.27% | 129,867 |
| Jan 8, 2026 | 1.01 | 1.03 | 1.00 | 1.00 | 1.00 | -0.99% | 273,001 |
| Jan 7, 2026 | 1.01 | 1.03 | 1.00 | 1.01 | 1.01 | 1.00% | 232,917 |
| Jan 6, 2026 | 1.01 | 1.03 | 0.98 | 1.00 | 1.00 | - | 359,989 |
| Jan 5, 2026 | 1.00 | 1.02 | 0.98 | 1.00 | 1.00 | 0.58% | 322,814 |
| Jan 2, 2026 | 0.96 | 1.00 | 0.96 | 0.99 | 0.99 | 4.24% | 169,445 |
| Dec 31, 2025 | 0.95 | 0.99 | 0.94 | 0.95 | 0.95 | -1.45% | 316,648 |
| Dec 30, 2025 | 0.95 | 0.99 | 0.94 | 0.97 | 0.97 | 1.33% | 287,491 |
| Dec 29, 2025 | 0.99 | 1.00 | 0.95 | 0.96 | 0.96 | -3.83% | 400,295 |
| Dec 26, 2025 | 1.00 | 1.02 | 0.98 | 0.99 | 0.99 | -1.67% | 336,210 |
| Dec 24, 2025 | 1.00 | 1.02 | 0.99 | 1.01 | 1.01 | 1.00% | 162,353 |
| Dec 23, 2025 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 278,133 |
| Dec 22, 2025 | 1.01 | 1.03 | 1.00 | 1.01 | 1.01 | - | 342,501 |
| Dec 19, 2025 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | - | 276,725 |