Cardiol Therapeutics Inc. (CRDL)
NASDAQ: CRDL · Real-Time Price · USD
1.080
-0.010 (-0.92%)
Aug 29, 2025, 4:00 PM - Market closed
Cardiol Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |