Cardiol Therapeutics Inc. (CRDL)
NASDAQ: CRDL · Real-Time Price · USD
1.380
-0.110 (-7.38%)
At close: Aug 1, 2025, 4:00 PM
1.420
+0.040 (2.90%)
After-hours: Aug 1, 2025, 7:59 PM EDT
Elevation Oncology Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 29, 2025 | 1.56 | 1.56 | 1.43 | 1.46 | 1.46 | -4.58% | 582,688 |
Jul 28, 2025 | 1.49 | 1.59 | 1.40 | 1.53 | 1.53 | 6.25% | 927,189 |
Jul 25, 2025 | 1.40 | 1.44 | 1.36 | 1.44 | 1.44 | 2.86% | 171,960 |
Jul 24, 2025 | 1.42 | 1.44 | 1.38 | 1.40 | 1.40 | -2.78% | 165,667 |
Jul 23, 2025 | 1.41 | 1.44 | 1.32 | 1.44 | 1.44 | 2.86% | 364,260 |
Jul 22, 2025 | 1.23 | 1.44 | 1.23 | 1.40 | 1.40 | 14.75% | 1,064,124 |
Jul 21, 2025 | 1.18 | 1.23 | 1.17 | 1.22 | 1.22 | 2.52% | 318,072 |
Jul 18, 2025 | 1.19 | 1.20 | 1.14 | 1.19 | 1.19 | - | 346,376 |
Jul 17, 2025 | 1.30 | 1.31 | 1.18 | 1.19 | 1.19 | -8.46% | 759,784 |
Jul 16, 2025 | 1.30 | 1.31 | 1.26 | 1.30 | 1.30 | 0.78% | 180,349 |
Jul 15, 2025 | 1.34 | 1.35 | 1.27 | 1.29 | 1.29 | -3.01% | 159,273 |
Jul 14, 2025 | 1.30 | 1.37 | 1.29 | 1.33 | 1.33 | 3.10% | 133,111 |
Jul 11, 2025 | 1.35 | 1.42 | 1.28 | 1.29 | 1.29 | -5.84% | 260,946 |
Jul 10, 2025 | 1.39 | 1.39 | 1.31 | 1.37 | 1.37 | -1.44% | 237,795 |
Jul 9, 2025 | 1.40 | 1.40 | 1.35 | 1.39 | 1.39 | -0.71% | 168,553 |
Jul 8, 2025 | 1.50 | 1.50 | 1.36 | 1.40 | 1.40 | -3.45% | 236,581 |
Jul 7, 2025 | 1.51 | 1.53 | 1.42 | 1.45 | 1.45 | -5.84% | 222,663 |
Jul 3, 2025 | 1.44 | 1.54 | 1.42 | 1.54 | 1.54 | 10.79% | 368,415 |
Jul 2, 2025 | 1.30 | 1.41 | 1.30 | 1.39 | 1.39 | 5.30% | 203,835 |
Jul 1, 2025 | 1.39 | 1.40 | 1.30 | 1.32 | 1.32 | -2.94% | 143,862 |
Jun 30, 2025 | 1.42 | 1.42 | 1.32 | 1.36 | 1.36 | -3.55% | 210,001 |
Jun 27, 2025 | 1.50 | 1.50 | 1.40 | 1.41 | 1.41 | -4.08% | 72,165 |
Jun 26, 2025 | 1.46 | 1.49 | 1.41 | 1.47 | 1.47 | 1.38% | 142,846 |
Jun 25, 2025 | 1.35 | 1.48 | 1.35 | 1.45 | 1.45 | 8.21% | 395,676 |
Jun 24, 2025 | 1.29 | 1.36 | 1.29 | 1.34 | 1.34 | 4.69% | 127,025 |
Jun 23, 2025 | 1.28 | 1.32 | 1.24 | 1.28 | 1.28 | 3.23% | 162,873 |
Jun 20, 2025 | 1.33 | 1.37 | 1.22 | 1.24 | 1.24 | -6.06% | 291,812 |
Jun 18, 2025 | 1.37 | 1.37 | 1.31 | 1.32 | 1.32 | -3.65% | 184,003 |
Jun 17, 2025 | 1.42 | 1.44 | 1.36 | 1.37 | 1.37 | -4.20% | 194,642 |
Jun 16, 2025 | 1.48 | 1.49 | 1.42 | 1.43 | 1.43 | -2.05% | 114,547 |
Jun 13, 2025 | 1.42 | 1.50 | 1.38 | 1.46 | 1.46 | 1.39% | 177,046 |
Jun 12, 2025 | 1.41 | 1.45 | 1.35 | 1.44 | 1.44 | 2.86% | 289,803 |
Jun 11, 2025 | 1.45 | 1.45 | 1.39 | 1.40 | 1.40 | -3.45% | 171,880 |
Jun 10, 2025 | 1.45 | 1.49 | 1.40 | 1.45 | 1.45 | 0.69% | 349,959 |
Jun 9, 2025 | 1.44 | 1.45 | 1.40 | 1.44 | 1.44 | 2.13% | 170,060 |
Jun 6, 2025 | 1.38 | 1.43 | 1.35 | 1.41 | 1.41 | 2.17% | 174,202 |
Jun 5, 2025 | 1.42 | 1.49 | 1.36 | 1.38 | 1.38 | -4.83% | 501,619 |
Jun 4, 2025 | 1.32 | 1.45 | 1.30 | 1.45 | 1.45 | 10.69% | 507,264 |
Jun 3, 2025 | 1.26 | 1.34 | 1.21 | 1.31 | 1.31 | 5.65% | 292,915 |
Jun 2, 2025 | 1.27 | 1.28 | 1.18 | 1.24 | 1.24 | -0.80% | 234,724 |
May 30, 2025 | 1.25 | 1.28 | 1.19 | 1.25 | 1.25 | - | 115,984 |
May 29, 2025 | 1.30 | 1.30 | 1.20 | 1.25 | 1.25 | -2.34% | 256,424 |
May 28, 2025 | 1.15 | 1.31 | 1.14 | 1.28 | 1.28 | 10.34% | 446,268 |
May 27, 2025 | 1.14 | 1.16 | 1.07 | 1.16 | 1.16 | 5.45% | 199,793 |
May 23, 2025 | 1.13 | 1.13 | 1.07 | 1.10 | 1.10 | 2.80% | 212,462 |
May 22, 2025 | 1.06 | 1.08 | 1.04 | 1.07 | 1.07 | 0.94% | 129,396 |
May 21, 2025 | 1.10 | 1.11 | 1.05 | 1.06 | 1.06 | -5.36% | 149,242 |