Cardiol Therapeutics Inc. (CRDL)
NASDAQ: CRDL · Real-Time Price · USD
1.080
+0.020 (1.89%)
At close: Oct 8, 2025, 4:00 PM EDT
1.090
+0.010 (0.92%)
After-hours: Oct 8, 2025, 6:44 PM EDT
Cardiol Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 1.06 | 1.10 | 1.06 | 1.08 | 1.08 | 1.89% | 482,475 |
| Oct 7, 2025 | 1.08 | 1.10 | 1.04 | 1.06 | 1.06 | -1.85% | 554,821 |
| Oct 6, 2025 | 1.07 | 1.09 | 1.05 | 1.08 | 1.08 | 0.93% | 752,449 |
| Oct 3, 2025 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | 1.90% | 787,295 |
| Oct 2, 2025 | 1.06 | 1.08 | 1.04 | 1.05 | 1.05 | -1.87% | 1,008,421 |
| Oct 1, 2025 | 1.06 | 1.09 | 1.05 | 1.07 | 1.07 | - | 796,839 |
| Sep 30, 2025 | 1.12 | 1.14 | 1.04 | 1.07 | 1.07 | -6.14% | 982,014 |
| Sep 29, 2025 | 1.09 | 1.16 | 1.08 | 1.14 | 1.14 | 5.56% | 2,215,380 |
| Sep 26, 2025 | 1.08 | 1.10 | 1.06 | 1.08 | 1.08 | - | 631,273 |
| Sep 25, 2025 | 1.08 | 1.10 | 1.06 | 1.08 | 1.08 | -0.92% | 606,582 |
| Sep 24, 2025 | 1.07 | 1.13 | 1.07 | 1.09 | 1.09 | - | 568,897 |
| Sep 23, 2025 | 1.12 | 1.14 | 1.07 | 1.09 | 1.09 | -2.68% | 907,603 |
| Sep 22, 2025 | 1.13 | 1.17 | 1.09 | 1.12 | 1.12 | - | 569,043 |
| Sep 19, 2025 | 1.10 | 1.14 | 1.07 | 1.12 | 1.12 | 0.90% | 1,001,285 |
| Sep 18, 2025 | 1.11 | 1.14 | 1.06 | 1.11 | 1.11 | 2.78% | 639,845 |
| Sep 17, 2025 | 1.09 | 1.10 | 1.06 | 1.08 | 1.08 | - | 461,371 |
| Sep 16, 2025 | 1.08 | 1.09 | 1.06 | 1.08 | 1.08 | - | 239,910 |
| Sep 15, 2025 | 1.08 | 1.10 | 1.06 | 1.08 | 1.08 | 0.93% | 394,861 |
| Sep 12, 2025 | 1.06 | 1.09 | 1.04 | 1.07 | 1.07 | - | 768,285 |
| Sep 11, 2025 | 1.10 | 1.11 | 1.05 | 1.07 | 1.07 | -1.83% | 762,825 |
| Sep 10, 2025 | 1.06 | 1.14 | 1.04 | 1.09 | 1.09 | 5.83% | 1,144,005 |
| Sep 9, 2025 | 1.04 | 1.09 | 1.02 | 1.03 | 1.03 | -1.90% | 570,717 |
| Sep 8, 2025 | 1.10 | 1.10 | 1.04 | 1.05 | 1.05 | -3.67% | 339,528 |
| Sep 5, 2025 | 1.14 | 1.14 | 1.04 | 1.09 | 1.09 | -1.80% | 989,171 |
| Sep 4, 2025 | 1.08 | 1.12 | 1.06 | 1.11 | 1.11 | 1.83% | 762,649 |
| Sep 3, 2025 | 1.13 | 1.19 | 1.07 | 1.09 | 1.09 | -0.91% | 1,670,696 |
| Sep 2, 2025 | 1.09 | 1.11 | 1.06 | 1.10 | 1.10 | 1.85% | 714,113 |
| Aug 29, 2025 | 1.10 | 1.11 | 1.06 | 1.08 | 1.08 | -0.92% | 438,604 |
| Aug 28, 2025 | 1.12 | 1.15 | 1.06 | 1.09 | 1.09 | -2.68% | 945,415 |
| Aug 27, 2025 | 1.14 | 1.16 | 1.12 | 1.12 | 1.12 | -2.61% | 626,311 |
| Aug 26, 2025 | 1.15 | 1.17 | 1.13 | 1.15 | 1.15 | 0.88% | 343,019 |
| Aug 25, 2025 | 1.19 | 1.20 | 1.12 | 1.14 | 1.14 | -2.56% | 917,242 |
| Aug 22, 2025 | 1.14 | 1.20 | 1.13 | 1.17 | 1.17 | - | 1,355,066 |
| Aug 21, 2025 | 1.14 | 1.19 | 1.12 | 1.17 | 1.17 | 0.86% | 655,236 |
| Aug 20, 2025 | 1.15 | 1.19 | 1.12 | 1.16 | 1.16 | 1.75% | 406,231 |
| Aug 19, 2025 | 1.21 | 1.22 | 1.10 | 1.14 | 1.14 | -6.56% | 986,919 |
| Aug 18, 2025 | 1.34 | 1.35 | 1.17 | 1.22 | 1.22 | -6.87% | 2,370,238 |
| Aug 15, 2025 | 1.36 | 1.42 | 1.30 | 1.31 | 1.31 | -2.24% | 2,212,935 |
| Aug 14, 2025 | 1.17 | 1.35 | 1.16 | 1.34 | 1.34 | 20.72% | 3,592,016 |
| Aug 13, 2025 | 1.18 | 1.22 | 1.10 | 1.11 | 1.11 | -1.77% | 1,364,345 |
| Aug 12, 2025 | 1.07 | 1.15 | 1.02 | 1.13 | 1.13 | 9.71% | 999,221 |
| Aug 11, 2025 | 1.00 | 1.07 | 0.98 | 1.03 | 1.03 | 4.47% | 1,799,744 |
| Aug 8, 2025 | 1.07 | 1.10 | 0.94 | 0.99 | 0.99 | -8.71% | 1,652,706 |
| Aug 7, 2025 | 1.13 | 1.16 | 1.07 | 1.08 | 1.08 | 0.93% | 1,214,507 |
| Aug 6, 2025 | 1.19 | 1.20 | 1.06 | 1.07 | 1.07 | -20.74% | 4,365,322 |
| Aug 5, 2025 | 1.32 | 1.37 | 1.28 | 1.35 | 1.35 | 5.47% | 752,678 |
| Aug 4, 2025 | 1.41 | 1.41 | 1.24 | 1.28 | 1.28 | -7.25% | 898,241 |
| Aug 1, 2025 | 1.46 | 1.49 | 1.37 | 1.38 | 1.38 | -7.38% | 796,122 |
| Jul 31, 2025 | 1.48 | 1.55 | 1.45 | 1.49 | 1.49 | 0.68% | 597,617 |
| Jul 30, 2025 | 1.49 | 1.54 | 1.43 | 1.48 | 1.48 | 1.37% | 457,732 |