Cardiol Therapeutics Inc. (CRDL)
NASDAQ: CRDL · Real-Time Price · USD
1.410
+0.030 (2.17%)
At close: Jun 6, 2025, 4:00 PM
1.429
+0.019 (1.31%)
After-hours: Jun 6, 2025, 6:26 PM EDT
Cardiol Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 1.38 | 1.43 | 1.35 | 1.41 | 1.41 | 2.17% | 173,811 |
| 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 |
| May 20, 2025 | 1.12 | 1.13 | 1.08 | 1.12 | 1.12 | - | 117,508 |
| May 19, 2025 | 1.09 | 1.13 | 1.07 | 1.12 | 1.12 | 0.90% | 81,664 |
| May 16, 2025 | 1.13 | 1.15 | 1.11 | 1.11 | 1.11 | -2.63% | 65,665 |
| May 15, 2025 | 1.10 | 1.14 | 1.05 | 1.14 | 1.14 | 2.70% | 103,947 |
| May 14, 2025 | 1.15 | 1.16 | 1.10 | 1.11 | 1.11 | -3.06% | 122,979 |
| May 13, 2025 | 1.12 | 1.16 | 1.12 | 1.15 | 1.15 | 1.33% | 125,918 |
| May 12, 2025 | 1.19 | 1.19 | 1.11 | 1.13 | 1.13 | -1.74% | 128,865 |
| May 9, 2025 | 1.13 | 1.16 | 1.11 | 1.15 | 1.15 | 0.88% | 85,206 |
| May 8, 2025 | 1.09 | 1.16 | 1.07 | 1.14 | 1.14 | 6.05% | 186,971 |
| May 7, 2025 | 1.06 | 1.09 | 1.05 | 1.08 | 1.08 | 1.42% | 67,131 |
| May 6, 2025 | 1.11 | 1.14 | 1.05 | 1.06 | 1.06 | -7.83% | 191,518 |
| May 5, 2025 | 1.15 | 1.17 | 1.10 | 1.15 | 1.15 | 0.88% | 188,323 |
| May 2, 2025 | 1.13 | 1.15 | 1.10 | 1.14 | 1.14 | 1.79% | 154,719 |
| May 1, 2025 | 1.12 | 1.12 | 1.06 | 1.12 | 1.12 | 1.82% | 132,445 |
| Apr 30, 2025 | 1.14 | 1.15 | 1.06 | 1.10 | 1.10 | -4.35% | 157,512 |
| Apr 29, 2025 | 1.09 | 1.18 | 1.06 | 1.15 | 1.15 | 6.48% | 305,155 |
| Apr 28, 2025 | 1.09 | 1.09 | 1.02 | 1.08 | 1.08 | - | 148,632 |
| Apr 25, 2025 | 1.07 | 1.08 | 1.05 | 1.08 | 1.08 | 0.93% | 81,045 |
| Apr 24, 2025 | 1.08 | 1.08 | 1.03 | 1.07 | 1.07 | -0.93% | 64,312 |
| Apr 23, 2025 | 1.00 | 1.08 | 0.96 | 1.08 | 1.08 | 8.64% | 159,808 |
| Apr 22, 2025 | 0.97 | 1.00 | 0.95 | 0.99 | 0.99 | 2.48% | 61,219 |
| Apr 21, 2025 | 1.08 | 1.08 | 0.92 | 0.97 | 0.97 | -3.96% | 313,716 |
| Apr 17, 2025 | 1.02 | 1.05 | 0.96 | 1.01 | 1.01 | - | 124,722 |
| Apr 16, 2025 | 1.06 | 1.08 | 1.00 | 1.01 | 1.01 | -4.72% | 193,867 |
| Apr 15, 2025 | 1.04 | 1.10 | 0.98 | 1.06 | 1.06 | 2.91% | 162,141 |
| Apr 14, 2025 | 0.97 | 1.03 | 0.95 | 1.03 | 1.03 | 7.63% | 193,045 |
| Apr 11, 2025 | 0.90 | 0.96 | 0.87 | 0.96 | 0.96 | 6.81% | 75,505 |
| Apr 10, 2025 | 0.97 | 0.97 | 0.85 | 0.90 | 0.90 | -2.08% | 157,445 |
| Apr 9, 2025 | 0.91 | 0.95 | 0.81 | 0.92 | 0.92 | 11.59% | 347,613 |
| Apr 8, 2025 | 0.90 | 0.94 | 0.80 | 0.82 | 0.82 | -3.53% | 149,311 |
| Apr 7, 2025 | 0.78 | 0.96 | 0.77 | 0.85 | 0.85 | 4.94% | 455,593 |
| Apr 4, 2025 | 0.91 | 0.93 | 0.81 | 0.81 | 0.81 | -10.99% | 228,061 |
| Apr 3, 2025 | 0.87 | 0.94 | 0.86 | 0.91 | 0.91 | -1.27% | 206,052 |
| Apr 2, 2025 | 0.91 | 0.94 | 0.90 | 0.92 | 0.92 | -0.64% | 92,464 |
| Apr 1, 2025 | 0.96 | 0.98 | 0.88 | 0.93 | 0.93 | -4.35% | 203,242 |
| Mar 31, 2025 | 0.96 | 0.97 | 0.88 | 0.97 | 0.97 | 1.02% | 141,035 |
| Mar 28, 2025 | 1.00 | 1.02 | 0.91 | 0.96 | 0.96 | -3.38% | 551,122 |
| Mar 27, 2025 | 1.00 | 1.02 | 0.96 | 0.99 | 0.99 | -0.22% | 146,969 |