Skip to main content
Cardiol Therapeutics Inc. (CRDL)
NASDAQ: CRDL · Real-Time Price · USD
1.560
-0.090 (-5.45%)
At close: Nov 20, 2024, 4:00 PM
1.600
+0.040 (2.56%)
Pre-market: Nov 21, 2024, 7:00 AM EST

Cardiol Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20241.621.671.541.561.56-5.45%578,937
Nov 19, 20241.801.801.611.651.65-7.82%646,883
Nov 18, 20241.871.921.691.791.79-1.65%968,884
Nov 15, 20241.841.871.721.821.82-2.15%749,156
Nov 14, 20241.951.951.841.861.86-2.62%257,412
Nov 13, 20241.981.981.871.911.91-342,506
Nov 12, 20241.921.961.831.911.91-2.55%187,523
Nov 11, 20242.022.071.901.961.96-1.51%643,319
Nov 8, 20242.062.141.951.991.99-3.86%633,398
Nov 7, 20241.902.241.902.072.077.25%539,484
Nov 6, 20241.971.971.881.931.93-1.53%232,541
Nov 5, 20241.901.971.901.961.963.16%235,860
Nov 4, 20241.871.921.851.901.901.60%221,870
Nov 1, 20241.851.891.811.871.873.89%261,574
Oct 31, 20241.801.861.751.801.80-1.10%282,285
Oct 30, 20241.861.861.801.821.82-0.55%196,669
Oct 29, 20241.841.881.821.831.83-1.08%251,061
Oct 28, 20241.941.941.841.851.85-3.65%285,632
Oct 25, 20241.891.951.861.921.922.13%410,859
Oct 24, 20241.871.901.831.881.881.62%153,261
Oct 23, 20241.861.901.781.851.85-1.07%268,771
Oct 22, 20241.941.941.831.871.87-2.09%374,913
Oct 21, 20241.951.951.861.911.91-0.52%186,910
Oct 18, 20241.951.971.911.921.92-1.03%585,283
Oct 17, 20241.901.951.891.941.942.11%371,750
Oct 16, 20241.921.941.891.901.90-0.52%263,753
Oct 15, 20241.901.931.811.911.913.80%412,492
Oct 14, 20241.871.961.841.841.84-2.13%440,831
Oct 11, 20241.791.901.791.881.885.62%804,323
Oct 10, 20241.801.811.701.781.78-2.73%768,195
Oct 9, 20241.601.871.561.831.83-6.63%5,911,577
Oct 8, 20241.951.971.881.961.963.70%526,730
Oct 7, 20242.002.001.871.891.89-4.06%265,549
Oct 4, 20241.942.011.941.971.971.03%122,322
Oct 3, 20241.982.001.881.951.951.04%257,975
Oct 2, 20241.952.001.901.931.93-3.02%470,543
Oct 1, 20241.992.051.941.991.990.51%288,782
Sep 30, 20242.032.071.961.981.98-4.35%350,365
Sep 27, 20242.122.152.042.072.07-2.36%190,955
Sep 26, 20242.172.172.072.122.12-207,623
Sep 25, 20242.212.332.082.122.12-3.64%447,249
Sep 24, 20242.422.422.162.202.20-4.35%448,729
Sep 23, 20242.352.442.292.302.30-0.86%317,657
Sep 20, 20242.222.352.202.322.323.11%192,642
Sep 19, 20242.272.362.202.252.252.27%342,697
Sep 18, 20242.152.282.122.202.202.80%291,689
Sep 17, 20242.262.292.132.142.14-5.73%425,946
Sep 16, 20242.502.542.242.272.27-8.47%423,692
Sep 13, 20242.442.632.372.482.484.64%1,179,475
Sep 12, 20242.292.402.222.372.371.72%802,607
Sep 11, 20242.092.342.042.332.3311.48%659,862
Sep 10, 20242.082.171.972.092.095.03%611,484
Sep 9, 20241.872.001.831.991.998.74%286,444
Sep 6, 20241.871.971.781.831.83-4.19%380,689
Sep 5, 20241.921.951.881.911.91-1.04%230,571
Sep 4, 20241.861.951.861.931.931.58%144,794
Sep 3, 20241.941.961.871.901.90-2.06%219,732
Aug 30, 20241.921.941.871.941.943.19%186,210
Aug 29, 20241.901.951.861.881.88-2.08%255,182
Aug 28, 20241.951.981.901.921.92-0.52%173,075
Aug 27, 20242.012.011.931.931.93-3.50%157,821
Aug 26, 20242.042.041.912.002.001.01%207,646
Aug 23, 20242.032.111.971.981.98-2.46%174,788
Aug 22, 20242.062.061.952.032.03-0.49%321,388
Aug 21, 20241.912.061.912.042.047.37%225,098
Aug 20, 20241.931.971.901.901.90-2.56%134,885
Aug 19, 20241.982.011.891.951.95-2.74%323,913
Aug 16, 20241.992.041.972.012.01-1.72%106,025
Aug 15, 20242.022.091.992.042.042.51%89,398
Aug 14, 20242.102.101.961.991.99-5.24%316,292
Aug 13, 20242.062.112.002.102.105.00%287,666
Aug 12, 20242.012.031.952.002.00-0.50%338,245
Aug 9, 20242.022.031.922.012.01-0.99%91,932
Aug 8, 20241.982.071.932.032.035.73%180,259
Aug 7, 20242.022.021.891.921.92-4.48%271,082
Aug 6, 20241.922.041.922.012.013.61%430,576
Aug 5, 20241.811.981.811.941.94-3.48%249,771
Aug 2, 20242.082.081.942.012.01-3.37%432,929
Aug 1, 20242.192.192.032.082.08-3.70%197,775
Jul 31, 20242.182.222.122.162.16-0.46%145,281
Jul 30, 20242.222.282.102.172.17-3.56%206,997
Jul 29, 20242.302.302.202.252.25-181,969
Jul 26, 20242.272.312.202.252.250.45%253,124
Jul 25, 20242.222.292.142.242.240.90%247,987
Jul 24, 20242.332.372.162.222.22-6.33%299,592
Jul 23, 20242.242.372.152.372.376.76%569,544
Jul 22, 20242.132.252.072.222.226.22%307,190
Jul 19, 20242.032.121.992.092.094.50%172,251
Jul 18, 20242.092.101.982.002.00-5.21%241,665
Jul 17, 20242.202.202.072.112.11-4.09%176,653
Jul 16, 20242.122.202.092.202.203.29%230,863
Jul 15, 20242.112.172.052.132.13-237,079
Jul 12, 20242.052.172.052.132.132.40%255,912
Jul 11, 20242.022.102.002.082.082.46%218,378
Jul 10, 20241.882.061.882.032.036.84%314,806
Jul 9, 20241.901.921.831.901.901.60%214,636
Jul 8, 20241.911.991.841.871.87-5.56%324,376
Jul 5, 20241.942.021.931.981.983.13%187,810
Jul 3, 20242.002.001.901.921.92-2.04%176,616
Jul 2, 20241.972.031.901.961.96-2.00%274,024