Cardiol Therapeutics Inc. (CRDL)
NASDAQ: CRDL · Real-Time Price · USD
1.200
-0.100 (-7.69%)
At close: Feb 21, 2025, 4:00 PM
1.260
+0.060 (5.00%)
After-hours: Feb 21, 2025, 4:13 PM EST
Cardiol Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 1.30 | 1.32 | 1.19 | 1.20 | 1.20 | -7.69% | 217,107 |
| Feb 20, 2025 | 1.26 | 1.32 | 1.19 | 1.30 | 1.30 | 6.56% | 345,652 |
| Feb 19, 2025 | 1.21 | 1.28 | 1.16 | 1.22 | 1.22 | 3.39% | 456,639 |
| Feb 18, 2025 | 1.19 | 1.23 | 1.15 | 1.18 | 1.18 | -3.28% | 379,504 |
| Feb 14, 2025 | 1.25 | 1.25 | 1.19 | 1.22 | 1.22 | -1.61% | 293,566 |
| Feb 13, 2025 | 1.30 | 1.30 | 1.22 | 1.24 | 1.24 | -4.62% | 249,453 |
| Feb 12, 2025 | 1.31 | 1.33 | 1.28 | 1.30 | 1.30 | -1.52% | 221,828 |
| Feb 11, 2025 | 1.39 | 1.40 | 1.29 | 1.32 | 1.32 | -3.65% | 229,175 |
| Feb 10, 2025 | 1.36 | 1.43 | 1.32 | 1.37 | 1.37 | 1.48% | 202,905 |
| Feb 7, 2025 | 1.43 | 1.49 | 1.31 | 1.35 | 1.35 | -6.90% | 295,205 |
| Feb 6, 2025 | 1.51 | 1.51 | 1.38 | 1.45 | 1.45 | 0.69% | 200,092 |
| Feb 5, 2025 | 1.42 | 1.46 | 1.39 | 1.44 | 1.44 | 2.86% | 238,383 |
| Feb 4, 2025 | 1.37 | 1.41 | 1.36 | 1.40 | 1.40 | 5.26% | 151,027 |
| Feb 3, 2025 | 1.34 | 1.36 | 1.32 | 1.33 | 1.33 | -5.67% | 176,368 |
| Jan 31, 2025 | 1.42 | 1.46 | 1.36 | 1.41 | 1.41 | -0.70% | 301,286 |
| Jan 30, 2025 | 1.37 | 1.48 | 1.32 | 1.42 | 1.42 | 8.40% | 366,932 |
| Jan 29, 2025 | 1.31 | 1.36 | 1.27 | 1.31 | 1.31 | - | 124,245 |
| Jan 28, 2025 | 1.34 | 1.34 | 1.28 | 1.31 | 1.31 | 1.55% | 205,467 |
| Jan 27, 2025 | 1.42 | 1.44 | 1.26 | 1.29 | 1.29 | -11.64% | 364,956 |
| Jan 24, 2025 | 1.39 | 1.47 | 1.38 | 1.46 | 1.46 | 7.35% | 476,942 |
| Jan 23, 2025 | 1.29 | 1.37 | 1.28 | 1.36 | 1.36 | 3.03% | 151,682 |
| Jan 22, 2025 | 1.22 | 1.33 | 1.22 | 1.32 | 1.32 | 7.32% | 379,729 |
| Jan 21, 2025 | 1.24 | 1.24 | 1.21 | 1.23 | 1.23 | 1.65% | 253,288 |
| Jan 17, 2025 | 1.21 | 1.22 | 1.19 | 1.21 | 1.21 | - | 212,471 |
| Jan 16, 2025 | 1.23 | 1.24 | 1.17 | 1.21 | 1.21 | -1.63% | 352,133 |
| Jan 15, 2025 | 1.25 | 1.27 | 1.22 | 1.23 | 1.23 | -1.60% | 198,522 |
| Jan 14, 2025 | 1.27 | 1.30 | 1.21 | 1.25 | 1.25 | -1.57% | 263,962 |
| Jan 13, 2025 | 1.27 | 1.28 | 1.24 | 1.27 | 1.27 | -0.78% | 201,123 |
| Jan 10, 2025 | 1.31 | 1.31 | 1.25 | 1.28 | 1.28 | -4.48% | 272,061 |
| Jan 8, 2025 | 1.42 | 1.42 | 1.30 | 1.34 | 1.34 | -2.19% | 248,874 |
| Jan 7, 2025 | 1.40 | 1.42 | 1.35 | 1.37 | 1.37 | -1.44% | 133,898 |
| Jan 6, 2025 | 1.49 | 1.51 | 1.38 | 1.39 | 1.39 | -3.47% | 250,316 |
| Jan 3, 2025 | 1.41 | 1.46 | 1.38 | 1.44 | 1.44 | 5.11% | 204,974 |
| Jan 2, 2025 | 1.30 | 1.46 | 1.30 | 1.37 | 1.37 | 7.03% | 368,444 |
| Dec 31, 2024 | 1.28 | 1.30 | 1.24 | 1.28 | 1.28 | - | 245,157 |
| Dec 30, 2024 | 1.32 | 1.34 | 1.23 | 1.28 | 1.28 | -2.29% | 402,764 |
| Dec 27, 2024 | 1.29 | 1.33 | 1.25 | 1.31 | 1.31 | -0.76% | 265,762 |
| Dec 26, 2024 | 1.25 | 1.38 | 1.25 | 1.32 | 1.32 | 4.76% | 471,706 |
| Dec 24, 2024 | 1.28 | 1.28 | 1.24 | 1.26 | 1.26 | 0.80% | 158,094 |
| Dec 23, 2024 | 1.42 | 1.42 | 1.22 | 1.25 | 1.25 | -2.34% | 707,885 |
| Dec 20, 2024 | 1.44 | 1.44 | 1.28 | 1.28 | 1.28 | -2.29% | 406,184 |
| Dec 19, 2024 | 1.32 | 1.37 | 1.29 | 1.31 | 1.31 | -2.24% | 472,085 |
| Dec 18, 2024 | 1.37 | 1.46 | 1.33 | 1.34 | 1.34 | -2.19% | 426,314 |
| Dec 17, 2024 | 1.32 | 1.39 | 1.27 | 1.37 | 1.37 | 3.01% | 493,185 |
| Dec 16, 2024 | 1.29 | 1.35 | 1.28 | 1.33 | 1.33 | - | 457,094 |
| Dec 13, 2024 | 1.37 | 1.37 | 1.30 | 1.33 | 1.33 | -2.21% | 236,626 |
| Dec 12, 2024 | 1.40 | 1.42 | 1.32 | 1.36 | 1.36 | -4.90% | 353,743 |
| Dec 11, 2024 | 1.45 | 1.46 | 1.36 | 1.43 | 1.43 | -1.38% | 362,122 |
| Dec 10, 2024 | 1.46 | 1.51 | 1.44 | 1.45 | 1.45 | -2.03% | 284,715 |
| Dec 9, 2024 | 1.45 | 1.51 | 1.42 | 1.48 | 1.48 | 2.78% | 397,595 |
| Dec 6, 2024 | 1.47 | 1.48 | 1.40 | 1.44 | 1.44 | - | 415,608 |
| Dec 5, 2024 | 1.48 | 1.52 | 1.38 | 1.44 | 1.44 | -2.70% | 683,483 |
| Dec 4, 2024 | 1.52 | 1.54 | 1.47 | 1.48 | 1.48 | -3.27% | 462,402 |
| Dec 3, 2024 | 1.57 | 1.57 | 1.50 | 1.53 | 1.53 | -2.55% | 279,240 |
| Dec 2, 2024 | 1.67 | 1.67 | 1.55 | 1.57 | 1.57 | -3.09% | 335,697 |
| Nov 29, 2024 | 1.59 | 1.66 | 1.57 | 1.62 | 1.62 | 2.53% | 285,282 |
| Nov 27, 2024 | 1.53 | 1.60 | 1.49 | 1.58 | 1.58 | 3.27% | 310,849 |
| Nov 26, 2024 | 1.53 | 1.57 | 1.50 | 1.53 | 1.53 | -0.65% | 376,626 |
| Nov 25, 2024 | 1.59 | 1.64 | 1.51 | 1.54 | 1.54 | -4.94% | 376,578 |
| Nov 22, 2024 | 1.65 | 1.66 | 1.56 | 1.62 | 1.62 | 2.53% | 405,465 |
| Nov 21, 2024 | 1.59 | 1.60 | 1.49 | 1.58 | 1.58 | 1.28% | 678,592 |
| Nov 20, 2024 | 1.62 | 1.67 | 1.54 | 1.56 | 1.56 | -5.45% | 578,937 |
| Nov 19, 2024 | 1.80 | 1.80 | 1.61 | 1.65 | 1.65 | -7.82% | 646,883 |
| Nov 18, 2024 | 1.87 | 1.92 | 1.69 | 1.79 | 1.79 | -1.65% | 968,884 |
| Nov 15, 2024 | 1.84 | 1.87 | 1.72 | 1.82 | 1.82 | -2.15% | 749,156 |
| Nov 14, 2024 | 1.95 | 1.95 | 1.84 | 1.86 | 1.86 | -2.62% | 257,412 |
| Nov 13, 2024 | 1.98 | 1.98 | 1.87 | 1.91 | 1.91 | - | 342,506 |
| Nov 12, 2024 | 1.92 | 1.96 | 1.83 | 1.91 | 1.91 | -2.55% | 187,523 |
| Nov 11, 2024 | 2.02 | 2.07 | 1.90 | 1.96 | 1.96 | -1.51% | 643,319 |
| Nov 8, 2024 | 2.06 | 2.14 | 1.95 | 1.99 | 1.99 | -3.86% | 633,398 |
| Nov 7, 2024 | 1.90 | 2.24 | 1.90 | 2.07 | 2.07 | 7.25% | 539,484 |
| Nov 6, 2024 | 1.97 | 1.97 | 1.88 | 1.93 | 1.93 | -1.53% | 232,541 |
| Nov 5, 2024 | 1.90 | 1.97 | 1.90 | 1.96 | 1.96 | 3.16% | 235,860 |
| Nov 4, 2024 | 1.87 | 1.92 | 1.85 | 1.90 | 1.90 | 1.60% | 221,870 |
| Nov 1, 2024 | 1.85 | 1.89 | 1.81 | 1.87 | 1.87 | 3.89% | 261,574 |
| Oct 31, 2024 | 1.80 | 1.86 | 1.75 | 1.80 | 1.80 | -1.10% | 282,285 |
| Oct 30, 2024 | 1.86 | 1.86 | 1.80 | 1.82 | 1.82 | -0.55% | 196,669 |
| Oct 29, 2024 | 1.84 | 1.88 | 1.82 | 1.83 | 1.83 | -1.08% | 251,061 |
| Oct 28, 2024 | 1.94 | 1.94 | 1.84 | 1.85 | 1.85 | -3.65% | 285,632 |
| Oct 25, 2024 | 1.89 | 1.95 | 1.86 | 1.92 | 1.92 | 2.13% | 410,859 |
| Oct 24, 2024 | 1.87 | 1.90 | 1.83 | 1.88 | 1.88 | 1.62% | 153,261 |
| Oct 23, 2024 | 1.86 | 1.90 | 1.78 | 1.85 | 1.85 | -1.07% | 268,771 |
| Oct 22, 2024 | 1.94 | 1.94 | 1.83 | 1.87 | 1.87 | -2.09% | 374,913 |
| Oct 21, 2024 | 1.95 | 1.95 | 1.86 | 1.91 | 1.91 | -0.52% | 186,910 |
| Oct 18, 2024 | 1.95 | 1.97 | 1.91 | 1.92 | 1.92 | -1.03% | 585,283 |
| Oct 17, 2024 | 1.90 | 1.95 | 1.89 | 1.94 | 1.94 | 2.11% | 371,750 |
| Oct 16, 2024 | 1.92 | 1.94 | 1.89 | 1.90 | 1.90 | -0.52% | 263,753 |
| Oct 15, 2024 | 1.90 | 1.93 | 1.81 | 1.91 | 1.91 | 3.80% | 412,492 |
| Oct 14, 2024 | 1.87 | 1.96 | 1.84 | 1.84 | 1.84 | -2.13% | 440,831 |
| Oct 11, 2024 | 1.79 | 1.90 | 1.79 | 1.88 | 1.88 | 5.62% | 804,323 |
| Oct 10, 2024 | 1.80 | 1.81 | 1.70 | 1.78 | 1.78 | -2.73% | 768,195 |
| Oct 9, 2024 | 1.60 | 1.87 | 1.56 | 1.83 | 1.83 | -6.63% | 5,911,577 |
| Oct 8, 2024 | 1.95 | 1.97 | 1.88 | 1.96 | 1.96 | 3.70% | 526,730 |
| Oct 7, 2024 | 2.00 | 2.00 | 1.87 | 1.89 | 1.89 | -4.06% | 265,549 |
| Oct 4, 2024 | 1.94 | 2.01 | 1.94 | 1.97 | 1.97 | 1.03% | 122,322 |
| Oct 3, 2024 | 1.98 | 2.00 | 1.88 | 1.95 | 1.95 | 1.04% | 257,975 |
| Oct 2, 2024 | 1.95 | 2.00 | 1.90 | 1.93 | 1.93 | -3.02% | 470,543 |
| Oct 1, 2024 | 1.99 | 2.05 | 1.94 | 1.99 | 1.99 | 0.51% | 288,782 |
| Sep 30, 2024 | 2.03 | 2.07 | 1.96 | 1.98 | 1.98 | -4.35% | 350,365 |
| Sep 27, 2024 | 2.12 | 2.15 | 2.04 | 2.07 | 2.07 | -2.36% | 190,955 |