Cardiol Therapeutics Inc. (CRDL)
NASDAQ: CRDL · Real-Time Price · USD
1.250
+0.140 (12.61%)
At close: Mar 27, 2026, 4:00 PM EDT
1.160
-0.090 (-7.20%)
After-hours: Mar 27, 2026, 7:07 PM EDT
Cardiol Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.10 | 1.29 | 1.09 | 1.25 | 1.25 | 12.61% | 3,382,011 |
| Mar 26, 2026 | 1.06 | 1.12 | 1.06 | 1.11 | 1.11 | 3.74% | 1,149,423 |
| Mar 25, 2026 | 1.07 | 1.13 | 1.05 | 1.07 | 1.07 | 1.90% | 2,658,516 |
| Mar 24, 2026 | 0.99 | 1.08 | 0.97 | 1.05 | 1.05 | 5.54% | 1,424,055 |
| Mar 23, 2026 | 0.91 | 1.00 | 0.91 | 0.99 | 0.99 | 7.44% | 149,886 |
| Mar 20, 2026 | 0.95 | 0.96 | 0.90 | 0.93 | 0.93 | -2.22% | 638,715 |
| Mar 19, 2026 | 1.00 | 1.00 | 0.93 | 0.95 | 0.95 | -4.04% | 772,509 |
| Mar 18, 2026 | 1.03 | 1.05 | 0.98 | 0.99 | 0.99 | -6.01% | 637,348 |
| Mar 17, 2026 | 1.07 | 1.08 | 1.02 | 1.05 | 1.05 | -0.94% | 229,770 |
| Mar 16, 2026 | 1.04 | 1.08 | 1.01 | 1.06 | 1.06 | 3.92% | 701,842 |
| Mar 13, 2026 | 1.06 | 1.06 | 1.00 | 1.02 | 1.02 | -2.86% | 268,888 |
| Mar 12, 2026 | 1.09 | 1.10 | 1.05 | 1.05 | 1.05 | -2.78% | 383,236 |
| Mar 11, 2026 | 1.03 | 1.10 | 1.03 | 1.08 | 1.08 | 1.89% | 679,488 |
| Mar 10, 2026 | 1.00 | 1.07 | 0.98 | 1.06 | 1.06 | 8.23% | 430,080 |
| Mar 9, 2026 | 0.97 | 1.00 | 0.97 | 0.98 | 0.98 | 0.89% | 213,046 |
| Mar 6, 2026 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -2.92% | 581,510 |
| Mar 5, 2026 | 1.00 | 1.03 | 1.00 | 1.00 | 1.00 | -1.96% | 179,247 |
| Mar 4, 2026 | 1.00 | 1.04 | 1.00 | 1.02 | 1.02 | 0.99% | 91,991 |
| Mar 3, 2026 | 1.00 | 1.03 | 0.98 | 1.01 | 1.01 | -0.98% | 380,461 |
| Mar 2, 2026 | 1.00 | 1.03 | 1.00 | 1.02 | 1.02 | - | 352,297 |
| Feb 27, 2026 | 1.05 | 1.06 | 1.01 | 1.02 | 1.02 | -4.67% | 284,442 |
| Feb 26, 2026 | 1.01 | 1.07 | 1.01 | 1.07 | 1.07 | 3.88% | 282,729 |
| Feb 25, 2026 | 1.03 | 1.03 | 1.00 | 1.03 | 1.03 | 2.49% | 268,664 |
| Feb 24, 2026 | 0.99 | 1.03 | 0.99 | 1.01 | 1.01 | 1.93% | 274,936 |
| Feb 23, 2026 | 1.02 | 1.05 | 0.99 | 0.99 | 0.99 | -1.40% | 169,193 |
| Feb 20, 2026 | 1.04 | 1.06 | 1.00 | 1.00 | 1.00 | -1.96% | 472,441 |
| Feb 19, 2026 | 1.04 | 1.07 | 1.01 | 1.02 | 1.02 | -1.92% | 744,729 |
| Feb 18, 2026 | 1.04 | 1.09 | 1.03 | 1.04 | 1.04 | - | 322,150 |
| Feb 17, 2026 | 1.03 | 1.06 | 1.01 | 1.04 | 1.04 | - | 188,022 |
| 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% | 385,481 |
| Feb 11, 2026 | 1.08 | 1.08 | 1.04 | 1.06 | 1.06 | -1.85% | 277,428 |
| Feb 10, 2026 | 1.04 | 1.10 | 1.04 | 1.08 | 1.08 | 1.89% | 534,067 |
| Feb 9, 2026 | 1.00 | 1.07 | 1.00 | 1.06 | 1.06 | 6.55% | 358,497 |
| Feb 6, 2026 | 0.97 | 1.01 | 0.96 | 0.99 | 0.99 | 3.63% | 174,375 |
| Feb 5, 2026 | 1.00 | 1.03 | 0.95 | 0.96 | 0.96 | -4.95% | 605,257 |
| Feb 4, 2026 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | -0.98% | 345,711 |
| Feb 3, 2026 | 0.98 | 1.04 | 0.98 | 1.02 | 1.02 | 6.17% | 708,457 |
| Feb 2, 2026 | 0.93 | 0.96 | 0.93 | 0.96 | 0.96 | 1.05% | 300,837 |
| Jan 30, 2026 | 0.96 | 0.99 | 0.94 | 0.95 | 0.95 | -3.04% | 274,035 |
| Jan 29, 2026 | 0.99 | 0.99 | 0.95 | 0.98 | 0.98 | -0.53% | 326,921 |
| Jan 28, 2026 | 0.98 | 1.00 | 0.97 | 0.99 | 0.99 | -1.43% | 180,140 |
| Jan 27, 2026 | 1.01 | 1.03 | 0.99 | 1.00 | 1.00 | - | 173,974 |
| Jan 26, 2026 | 1.03 | 1.04 | 0.98 | 1.00 | 1.00 | -3.85% | 416,524 |
| Jan 23, 2026 | 1.03 | 1.05 | 1.01 | 1.04 | 1.04 | - | 189,401 |
| Jan 22, 2026 | 1.02 | 1.05 | 1.01 | 1.04 | 1.04 | 1.96% | 419,916 |
| Jan 21, 2026 | 1.01 | 1.04 | 1.01 | 1.02 | 1.02 | 0.99% | 279,659 |
| Jan 20, 2026 | 1.03 | 1.07 | 1.00 | 1.01 | 1.01 | -4.72% | 390,525 |
| Jan 16, 2026 | 0.99 | 1.08 | 0.97 | 1.06 | 1.06 | 10.07% | 1,073,960 |
| Jan 15, 2026 | 0.98 | 0.99 | 0.94 | 0.96 | 0.96 | -1.24% | 431,300 |