Cardiol Therapeutics Inc. (CRDL)
NASDAQ: CRDL · Real-Time Price · USD
1.070
0.00 (0.00%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Cardiol Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20251.071.081.051.081.080.93%81,045
Apr 24, 20251.081.081.031.071.07-0.93%64,312
Apr 23, 20251.001.080.961.081.088.64%159,808
Apr 22, 20250.971.000.950.990.992.48%61,219
Apr 21, 20251.081.080.920.970.97-3.96%313,716
Apr 17, 20251.021.050.961.011.01-124,722
Apr 16, 20251.061.081.001.011.01-4.72%193,867
Apr 15, 20251.041.100.981.061.062.91%162,141
Apr 14, 20250.971.030.951.031.037.63%193,045
Apr 11, 20250.900.960.870.960.966.81%75,505
Apr 10, 20250.970.970.850.900.90-2.08%157,445
Apr 9, 20250.910.950.810.920.9211.59%347,613
Apr 8, 20250.900.940.800.820.82-3.53%149,311
Apr 7, 20250.780.960.770.850.854.94%455,593
Apr 4, 20250.910.930.810.810.81-10.99%228,061
Apr 3, 20250.870.940.860.910.91-1.27%206,052
Apr 2, 20250.910.940.900.920.92-0.64%92,464
Apr 1, 20250.960.980.880.930.93-4.35%203,242
Mar 31, 20250.960.970.880.970.971.02%141,035
Mar 28, 20251.001.020.910.960.96-3.38%551,122
Mar 27, 20251.001.020.960.990.99-0.22%146,969
Mar 26, 20251.071.070.981.001.00-6.06%508,380
Mar 25, 20251.101.121.061.061.06-5.36%226,866
Mar 24, 20251.131.181.091.121.12-198,246
Mar 21, 20251.171.171.121.121.12-5.88%72,967
Mar 20, 20251.211.211.171.191.190.85%93,911
Mar 19, 20251.101.211.101.181.185.36%204,704
Mar 18, 20251.191.221.111.121.12-4.27%88,090
Mar 17, 20251.121.201.081.171.173.54%200,870
Mar 14, 20251.191.201.111.131.13-1.74%157,716
Mar 13, 20251.191.191.121.151.152.68%291,475
Mar 12, 20251.091.151.041.121.125.66%434,889
Mar 11, 20251.101.111.031.061.06-4.50%564,467
Mar 10, 20251.171.171.081.111.11-4.72%145,388
Mar 7, 20251.091.171.061.171.177.87%172,255
Mar 6, 20251.121.131.081.081.08-6.09%93,533
Mar 5, 20251.191.201.071.151.151.77%280,705
Mar 4, 20251.101.151.021.131.133.67%272,512
Mar 3, 20251.161.201.091.091.09-5.22%162,946
Feb 28, 20251.161.191.111.151.15-2.54%161,620
Feb 27, 20251.201.261.171.181.18-208,583
Feb 26, 20251.121.191.121.181.186.31%243,487
Feb 25, 20251.131.171.061.111.11-5.13%346,550
Feb 24, 20251.211.251.111.171.17-2.50%419,080
Feb 21, 20251.301.321.191.201.20-7.69%217,107
Feb 20, 20251.261.321.191.301.306.56%345,652
Feb 19, 20251.211.281.161.221.223.39%456,639
Feb 18, 20251.191.231.151.181.18-3.28%379,504
Feb 14, 20251.251.251.191.221.22-1.61%293,566
Feb 13, 20251.301.301.221.241.24-4.62%249,453