Cardiol Therapeutics Inc. (CRDL)
NASDAQ: CRDL · Real-Time Price · USD
1.320
+0.020 (1.54%)
At close: May 8, 2026, 4:00 PM EDT
1.310
-0.010 (-0.76%)
After-hours: May 8, 2026, 7:42 PM EDT
Cardiol Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1.33 | 1.34 | 1.28 | 1.32 | 1.32 | 1.54% | 578,660 |
| May 7, 2026 | 1.30 | 1.35 | 1.27 | 1.30 | 1.30 | -1.52% | 438,229 |
| May 6, 2026 | 1.30 | 1.35 | 1.27 | 1.32 | 1.32 | 0.76% | 385,776 |
| May 5, 2026 | 1.32 | 1.36 | 1.28 | 1.31 | 1.31 | -1.50% | 438,247 |
| May 4, 2026 | 1.37 | 1.37 | 1.32 | 1.33 | 1.33 | -2.92% | 582,273 |
| May 1, 2026 | 1.36 | 1.38 | 1.34 | 1.37 | 1.37 | -0.72% | 164,054 |
| Apr 30, 2026 | 1.31 | 1.40 | 1.30 | 1.38 | 1.38 | 5.34% | 401,180 |
| Apr 29, 2026 | 1.36 | 1.37 | 1.28 | 1.31 | 1.31 | -4.38% | 564,656 |
| Apr 28, 2026 | 1.41 | 1.42 | 1.35 | 1.37 | 1.37 | -2.14% | 405,559 |
| Apr 27, 2026 | 1.42 | 1.48 | 1.37 | 1.40 | 1.40 | - | 294,478 |
| Apr 24, 2026 | 1.37 | 1.44 | 1.34 | 1.40 | 1.40 | 2.94% | 818,869 |
| Apr 23, 2026 | 1.54 | 1.54 | 1.36 | 1.36 | 1.36 | -9.93% | 853,373 |
| Apr 22, 2026 | 1.63 | 1.71 | 1.51 | 1.51 | 1.51 | -7.36% | 1,169,703 |
| Apr 21, 2026 | 1.53 | 1.70 | 1.52 | 1.63 | 1.63 | 7.95% | 2,401,278 |
| Apr 20, 2026 | 1.51 | 1.55 | 1.46 | 1.51 | 1.51 | - | 832,497 |
| Apr 17, 2026 | 1.43 | 1.52 | 1.39 | 1.51 | 1.51 | 7.09% | 1,357,258 |
| Apr 16, 2026 | 1.43 | 1.44 | 1.36 | 1.41 | 1.41 | -1.40% | 331,493 |
| Apr 15, 2026 | 1.39 | 1.44 | 1.38 | 1.43 | 1.43 | 2.14% | 443,987 |
| Apr 14, 2026 | 1.35 | 1.46 | 1.35 | 1.40 | 1.40 | 2.94% | 787,989 |
| Apr 13, 2026 | 1.38 | 1.41 | 1.32 | 1.36 | 1.36 | -1.45% | 250,615 |
| Apr 10, 2026 | 1.38 | 1.44 | 1.37 | 1.38 | 1.38 | - | 452,532 |
| Apr 9, 2026 | 1.29 | 1.38 | 1.29 | 1.38 | 1.38 | 6.98% | 738,066 |
| Apr 8, 2026 | 1.44 | 1.44 | 1.29 | 1.29 | 1.29 | -7.86% | 611,199 |
| Apr 7, 2026 | 1.36 | 1.41 | 1.34 | 1.40 | 1.40 | 0.72% | 768,958 |
| Apr 6, 2026 | 1.42 | 1.45 | 1.33 | 1.39 | 1.39 | -1.42% | 606,212 |
| Apr 2, 2026 | 1.36 | 1.48 | 1.35 | 1.41 | 1.41 | 0.71% | 1,113,339 |
| Apr 1, 2026 | 1.36 | 1.44 | 1.33 | 1.40 | 1.40 | 3.70% | 784,325 |
| Mar 31, 2026 | 1.25 | 1.39 | 1.25 | 1.35 | 1.35 | 10.66% | 2,163,888 |
| Mar 30, 2026 | 1.25 | 1.28 | 1.16 | 1.22 | 1.22 | -2.40% | 1,556,042 |
| Mar 27, 2026 | 1.10 | 1.29 | 1.09 | 1.25 | 1.25 | 12.61% | 3,382,043 |
| Mar 26, 2026 | 1.06 | 1.12 | 1.06 | 1.11 | 1.11 | 3.74% | 1,150,461 |
| Mar 25, 2026 | 1.07 | 1.13 | 1.05 | 1.07 | 1.07 | 1.90% | 2,658,517 |
| Mar 24, 2026 | 0.99 | 1.08 | 0.97 | 1.05 | 1.05 | 5.54% | 1,427,098 |
| Mar 23, 2026 | 0.91 | 1.00 | 0.91 | 0.99 | 0.99 | 7.44% | 151,886 |
| Mar 20, 2026 | 0.95 | 0.96 | 0.90 | 0.93 | 0.93 | -2.22% | 638,846 |
| Mar 19, 2026 | 1.00 | 1.00 | 0.93 | 0.95 | 0.95 | -4.04% | 772,561 |
| Mar 18, 2026 | 1.03 | 1.05 | 0.98 | 0.99 | 0.99 | -6.01% | 651,823 |
| Mar 17, 2026 | 1.07 | 1.08 | 1.02 | 1.05 | 1.05 | -0.94% | 229,773 |
| Mar 16, 2026 | 1.04 | 1.08 | 1.01 | 1.06 | 1.06 | 3.92% | 701,875 |
| Mar 13, 2026 | 1.06 | 1.06 | 1.00 | 1.02 | 1.02 | -2.86% | 268,889 |
| Mar 12, 2026 | 1.09 | 1.10 | 1.05 | 1.05 | 1.05 | -2.78% | 383,246 |
| Mar 11, 2026 | 1.03 | 1.10 | 1.03 | 1.08 | 1.08 | 1.89% | 679,488 |
| Mar 10, 2026 | 1.00 | 1.07 | 0.98 | 1.06 | 1.06 | 8.23% | 430,080 |
| Mar 9, 2026 | 0.97 | 1.00 | 0.97 | 0.98 | 0.98 | 0.89% | 213,046 |
| Mar 6, 2026 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -2.92% | 581,510 |
| Mar 5, 2026 | 1.00 | 1.03 | 1.00 | 1.00 | 1.00 | -1.96% | 179,247 |
| Mar 4, 2026 | 1.00 | 1.04 | 1.00 | 1.02 | 1.02 | 0.99% | 91,991 |
| Mar 3, 2026 | 1.00 | 1.03 | 0.98 | 1.01 | 1.01 | -0.98% | 380,461 |
| Mar 2, 2026 | 1.00 | 1.03 | 1.00 | 1.02 | 1.02 | - | 352,297 |
| Feb 27, 2026 | 1.05 | 1.06 | 1.01 | 1.02 | 1.02 | -4.67% | 284,442 |