Cardiol Therapeutics Inc. (CRDL)
NASDAQ: CRDL · Real-Time Price · USD
1.020
-0.020 (-1.92%)
Jan 23, 2026, 11:01 AM EST - Market open
Cardiol Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1.03 | 1.04 | 1.02 | 1.04 | - | -0.48% | 7,221 |
| Jan 22, 2026 | 1.02 | 1.05 | 1.01 | 1.04 | 1.04 | 1.96% | 418,800 |
| Jan 21, 2026 | 1.01 | 1.04 | 1.01 | 1.02 | 1.02 | 0.99% | 277,002 |
| Jan 20, 2026 | 1.03 | 1.07 | 1.00 | 1.01 | 1.01 | -4.72% | 390,422 |
| Jan 16, 2026 | 0.99 | 1.08 | 0.97 | 1.06 | 1.06 | 10.07% | 1,072,885 |
| Jan 15, 2026 | 0.98 | 0.99 | 0.94 | 0.96 | 0.96 | -1.24% | 431,124 |
| Jan 14, 2026 | 0.99 | 1.00 | 0.96 | 0.98 | 0.98 | 0.28% | 153,555 |
| Jan 13, 2026 | 0.97 | 1.00 | 0.95 | 0.97 | 0.97 | 1.29% | 245,263 |
| Jan 12, 2026 | 1.01 | 1.01 | 0.96 | 0.96 | 0.96 | -3.74% | 479,448 |
| Jan 9, 2026 | 1.01 | 1.02 | 0.99 | 1.00 | 1.00 | -0.27% | 129,867 |
| Jan 8, 2026 | 1.01 | 1.03 | 1.00 | 1.00 | 1.00 | -0.99% | 273,001 |
| Jan 7, 2026 | 1.01 | 1.03 | 1.00 | 1.01 | 1.01 | 1.00% | 232,917 |
| Jan 6, 2026 | 1.01 | 1.03 | 0.98 | 1.00 | 1.00 | - | 359,989 |
| Jan 5, 2026 | 1.00 | 1.02 | 0.98 | 1.00 | 1.00 | 0.58% | 322,814 |
| Jan 2, 2026 | 0.96 | 1.00 | 0.96 | 0.99 | 0.99 | 4.24% | 169,445 |
| Dec 31, 2025 | 0.95 | 0.99 | 0.94 | 0.95 | 0.95 | -1.45% | 316,648 |
| Dec 30, 2025 | 0.95 | 0.99 | 0.94 | 0.97 | 0.97 | 1.33% | 287,491 |
| Dec 29, 2025 | 0.99 | 1.00 | 0.95 | 0.96 | 0.96 | -3.83% | 400,295 |
| Dec 26, 2025 | 1.00 | 1.02 | 0.98 | 0.99 | 0.99 | -1.67% | 336,210 |
| Dec 24, 2025 | 1.00 | 1.02 | 0.99 | 1.01 | 1.01 | 1.00% | 162,353 |
| Dec 23, 2025 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 278,133 |
| Dec 22, 2025 | 1.01 | 1.03 | 1.00 | 1.01 | 1.01 | - | 342,501 |
| Dec 19, 2025 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | - | 276,725 |
| Dec 18, 2025 | 1.01 | 1.03 | 1.00 | 1.01 | 1.01 | 1.00% | 292,550 |
| Dec 17, 2025 | 1.04 | 1.05 | 1.00 | 1.00 | 1.00 | -3.85% | 398,176 |
| Dec 16, 2025 | 1.02 | 1.05 | 1.01 | 1.04 | 1.04 | 0.97% | 187,879 |
| Dec 15, 2025 | 1.11 | 1.11 | 1.01 | 1.03 | 1.03 | -4.63% | 408,992 |
| Dec 12, 2025 | 1.11 | 1.11 | 1.06 | 1.08 | 1.08 | -0.92% | 348,523 |
| Dec 11, 2025 | 1.08 | 1.10 | 1.07 | 1.09 | 1.09 | 0.93% | 381,203 |
| Dec 10, 2025 | 1.07 | 1.12 | 1.05 | 1.08 | 1.08 | - | 953,133 |
| Dec 9, 2025 | 1.03 | 1.09 | 1.01 | 1.08 | 1.08 | 8.00% | 889,076 |
| Dec 8, 2025 | 1.04 | 1.06 | 0.99 | 1.00 | 1.00 | -4.76% | 557,791 |
| Dec 5, 2025 | 0.95 | 1.06 | 0.95 | 1.05 | 1.05 | 9.22% | 769,352 |
| Dec 4, 2025 | 0.95 | 0.99 | 0.92 | 0.96 | 0.96 | 1.82% | 441,093 |
| Dec 3, 2025 | 0.91 | 0.97 | 0.88 | 0.94 | 0.94 | 1.59% | 871,972 |
| Dec 2, 2025 | 1.01 | 1.02 | 0.90 | 0.93 | 0.93 | -2.17% | 1,230,585 |
| Dec 1, 2025 | 1.10 | 1.11 | 0.88 | 0.95 | 0.95 | -9.52% | 3,047,265 |
| Nov 28, 2025 | 1.03 | 1.05 | 1.02 | 1.05 | 1.05 | 1.94% | 494,832 |
| Nov 26, 2025 | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | - | 515,675 |
| Nov 25, 2025 | 1.00 | 1.04 | 0.99 | 1.03 | 1.03 | 0.98% | 275,204 |
| Nov 24, 2025 | 0.97 | 1.04 | 0.97 | 1.02 | 1.02 | 4.83% | 369,719 |
| Nov 21, 2025 | 0.98 | 1.00 | 0.94 | 0.97 | 0.97 | 0.83% | 274,036 |
| Nov 20, 2025 | 1.02 | 1.04 | 0.96 | 0.97 | 0.97 | -3.16% | 499,345 |
| Nov 19, 2025 | 1.01 | 1.05 | 0.98 | 1.00 | 1.00 | -3.25% | 465,958 |
| Nov 18, 2025 | 0.96 | 1.04 | 0.96 | 1.03 | 1.03 | 5.10% | 642,748 |
| Nov 17, 2025 | 1.05 | 1.05 | 0.96 | 0.98 | 0.98 | -3.92% | 581,232 |
| Nov 14, 2025 | 1.06 | 1.06 | 1.00 | 1.02 | 1.02 | - | 225,444 |
| Nov 13, 2025 | 1.06 | 1.07 | 1.02 | 1.02 | 1.02 | -1.92% | 442,449 |
| Nov 12, 2025 | 1.03 | 1.07 | 1.00 | 1.04 | 1.04 | - | 377,717 |
| Nov 11, 2025 | 1.05 | 1.05 | 1.00 | 1.04 | 1.04 | -0.95% | 479,180 |