Cardiol Therapeutics Inc. (CRDL)
NASDAQ: CRDL · Real-Time Price · USD
1.170
-0.050 (-4.10%)
At close: Oct 28, 2025, 4:00 PM EDT
1.210
+0.040 (3.38%)
After-hours: Oct 28, 2025, 7:52 PM EDT

Cardiol Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20251.221.221.151.171.17-4.10%504,305
Oct 27, 20251.221.221.141.221.222.52%699,518
Oct 24, 20251.161.201.151.191.191.71%403,153
Oct 23, 20251.241.271.161.171.17-1.68%816,847
Oct 22, 20251.251.381.131.191.19-1.65%1,843,087
Oct 21, 20251.061.241.051.211.2115.24%2,806,930
Oct 20, 20251.051.081.041.051.051.94%1,390,602
Oct 17, 20251.031.061.011.031.03-0.96%723,556
Oct 16, 20251.081.081.041.041.04-3.70%414,418
Oct 15, 20251.041.091.041.081.083.85%640,423
Oct 14, 20251.011.050.991.041.04-0.95%689,268
Oct 13, 20251.061.071.031.051.050.96%194,097
Oct 10, 20251.091.091.031.041.04-4.59%603,242
Oct 9, 20251.091.111.061.091.090.93%590,041
Oct 8, 20251.061.101.061.081.081.89%485,279
Oct 7, 20251.081.101.041.061.06-1.85%554,821
Oct 6, 20251.071.091.051.081.080.93%752,449
Oct 3, 20251.041.071.041.071.071.90%787,295
Oct 2, 20251.061.081.041.051.05-1.87%1,008,421
Oct 1, 20251.061.091.051.071.07-796,839
Sep 30, 20251.121.141.041.071.07-6.14%982,014
Sep 29, 20251.091.161.081.141.145.56%2,215,380
Sep 26, 20251.081.101.061.081.08-631,273
Sep 25, 20251.081.101.061.081.08-0.92%606,582
Sep 24, 20251.071.131.071.091.09-568,897
Sep 23, 20251.121.141.071.091.09-2.68%907,603
Sep 22, 20251.131.171.091.121.12-569,043
Sep 19, 20251.101.141.071.121.120.90%1,001,285
Sep 18, 20251.111.141.061.111.112.78%639,845
Sep 17, 20251.091.101.061.081.08-461,371
Sep 16, 20251.081.091.061.081.08-239,910
Sep 15, 20251.081.101.061.081.080.93%394,861
Sep 12, 20251.061.091.041.071.07-768,285
Sep 11, 20251.101.111.051.071.07-1.83%762,825
Sep 10, 20251.061.141.041.091.095.83%1,144,005
Sep 9, 20251.041.091.021.031.03-1.90%570,717
Sep 8, 20251.101.101.041.051.05-3.67%339,528
Sep 5, 20251.141.141.041.091.09-1.80%989,171
Sep 4, 20251.081.121.061.111.111.83%762,649
Sep 3, 20251.131.191.071.091.09-0.91%1,670,696
Sep 2, 20251.091.111.061.101.101.85%714,113
Aug 29, 20251.101.111.061.081.08-0.92%438,604
Aug 28, 20251.121.151.061.091.09-2.68%945,415
Aug 27, 20251.141.161.121.121.12-2.61%626,311
Aug 26, 20251.151.171.131.151.150.88%343,019
Aug 25, 20251.191.201.121.141.14-2.56%917,242
Aug 22, 20251.141.201.131.171.17-1,355,066
Aug 21, 20251.141.191.121.171.170.86%655,236
Aug 20, 20251.151.191.121.161.161.75%406,231
Aug 19, 20251.211.221.101.141.14-6.56%986,919