Cardiol Therapeutics Inc. (CRDL)
NASDAQ: CRDL · Real-Time Price · USD
0.9600
-0.0336 (-3.38%)
At close: Mar 28, 2025, 4:00 PM
0.9460
-0.0140 (-1.46%)
After-hours: Mar 28, 2025, 7:56 PM EDT
Cardiol Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.00 | 1.02 | 0.91 | 0.96 | 0.96 | -3.38% | 550,841 |
| Mar 27, 2025 | 1.00 | 1.02 | 0.96 | 0.99 | 0.99 | -0.22% | 146,969 |
| Mar 26, 2025 | 1.07 | 1.07 | 0.98 | 1.00 | 1.00 | -6.06% | 508,380 |
| Mar 25, 2025 | 1.10 | 1.12 | 1.06 | 1.06 | 1.06 | -5.36% | 226,866 |
| Mar 24, 2025 | 1.13 | 1.18 | 1.09 | 1.12 | 1.12 | - | 198,246 |
| Mar 21, 2025 | 1.17 | 1.17 | 1.12 | 1.12 | 1.12 | -5.88% | 72,967 |
| Mar 20, 2025 | 1.21 | 1.21 | 1.17 | 1.19 | 1.19 | 0.85% | 93,911 |
| Mar 19, 2025 | 1.10 | 1.21 | 1.10 | 1.18 | 1.18 | 5.36% | 204,704 |
| Mar 18, 2025 | 1.19 | 1.22 | 1.11 | 1.12 | 1.12 | -4.27% | 88,090 |
| Mar 17, 2025 | 1.12 | 1.20 | 1.08 | 1.17 | 1.17 | 3.54% | 200,870 |
| Mar 14, 2025 | 1.19 | 1.20 | 1.11 | 1.13 | 1.13 | -1.74% | 157,716 |
| Mar 13, 2025 | 1.19 | 1.19 | 1.12 | 1.15 | 1.15 | 2.68% | 291,475 |
| Mar 12, 2025 | 1.09 | 1.15 | 1.04 | 1.12 | 1.12 | 5.66% | 434,889 |
| Mar 11, 2025 | 1.10 | 1.11 | 1.03 | 1.06 | 1.06 | -4.50% | 564,467 |
| Mar 10, 2025 | 1.17 | 1.17 | 1.08 | 1.11 | 1.11 | -4.72% | 145,388 |
| Mar 7, 2025 | 1.09 | 1.17 | 1.06 | 1.17 | 1.17 | 7.87% | 172,255 |
| Mar 6, 2025 | 1.12 | 1.13 | 1.08 | 1.08 | 1.08 | -6.09% | 93,533 |
| Mar 5, 2025 | 1.19 | 1.20 | 1.07 | 1.15 | 1.15 | 1.77% | 280,705 |
| Mar 4, 2025 | 1.10 | 1.15 | 1.02 | 1.13 | 1.13 | 3.67% | 272,512 |
| Mar 3, 2025 | 1.16 | 1.20 | 1.09 | 1.09 | 1.09 | -5.22% | 162,946 |
| Feb 28, 2025 | 1.16 | 1.19 | 1.11 | 1.15 | 1.15 | -2.54% | 161,620 |
| Feb 27, 2025 | 1.20 | 1.26 | 1.17 | 1.18 | 1.18 | - | 208,583 |
| Feb 26, 2025 | 1.12 | 1.19 | 1.12 | 1.18 | 1.18 | 6.31% | 243,487 |
| Feb 25, 2025 | 1.13 | 1.17 | 1.06 | 1.11 | 1.11 | -5.13% | 346,550 |
| Feb 24, 2025 | 1.21 | 1.25 | 1.11 | 1.17 | 1.17 | -2.50% | 419,080 |
| 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 |