Cardiol Therapeutics Inc. (CRDL)
NASDAQ: CRDL · Real-Time Price · USD
1.170
-0.050 (-4.10%)
At close: Oct 28, 2025, 4:00 PM EDT
1.210
+0.040 (3.38%)
After-hours: Oct 28, 2025, 7:52 PM EDT
Cardiol Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 1.22 | 1.22 | 1.15 | 1.17 | 1.17 | -4.10% | 504,305 |
| Oct 27, 2025 | 1.22 | 1.22 | 1.14 | 1.22 | 1.22 | 2.52% | 699,518 |
| Oct 24, 2025 | 1.16 | 1.20 | 1.15 | 1.19 | 1.19 | 1.71% | 403,153 |
| Oct 23, 2025 | 1.24 | 1.27 | 1.16 | 1.17 | 1.17 | -1.68% | 816,847 |
| Oct 22, 2025 | 1.25 | 1.38 | 1.13 | 1.19 | 1.19 | -1.65% | 1,843,087 |
| Oct 21, 2025 | 1.06 | 1.24 | 1.05 | 1.21 | 1.21 | 15.24% | 2,806,930 |
| Oct 20, 2025 | 1.05 | 1.08 | 1.04 | 1.05 | 1.05 | 1.94% | 1,390,602 |
| Oct 17, 2025 | 1.03 | 1.06 | 1.01 | 1.03 | 1.03 | -0.96% | 723,556 |
| Oct 16, 2025 | 1.08 | 1.08 | 1.04 | 1.04 | 1.04 | -3.70% | 414,418 |
| Oct 15, 2025 | 1.04 | 1.09 | 1.04 | 1.08 | 1.08 | 3.85% | 640,423 |
| Oct 14, 2025 | 1.01 | 1.05 | 0.99 | 1.04 | 1.04 | -0.95% | 689,268 |
| Oct 13, 2025 | 1.06 | 1.07 | 1.03 | 1.05 | 1.05 | 0.96% | 194,097 |
| Oct 10, 2025 | 1.09 | 1.09 | 1.03 | 1.04 | 1.04 | -4.59% | 603,242 |
| Oct 9, 2025 | 1.09 | 1.11 | 1.06 | 1.09 | 1.09 | 0.93% | 590,041 |
| Oct 8, 2025 | 1.06 | 1.10 | 1.06 | 1.08 | 1.08 | 1.89% | 485,279 |
| 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 |