Cardiol Therapeutics Inc. (CRDL)
NASDAQ: CRDL · Real-Time Price · USD
1.220
-0.060 (-4.69%)
At close: May 29, 2026, 4:00 PM EDT
1.260
+0.040 (3.28%)
After-hours: May 29, 2026, 7:06 PM EDT
Cardiol Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1.29 | 1.30 | 1.21 | 1.22 | 1.22 | -4.69% | 335,445 |
| May 28, 2026 | 1.27 | 1.31 | 1.27 | 1.28 | 1.28 | - | 183,051 |
| May 27, 2026 | 1.29 | 1.34 | 1.28 | 1.28 | 1.28 | -1.54% | 334,800 |
| May 26, 2026 | 1.33 | 1.35 | 1.30 | 1.30 | 1.30 | -1.52% | 330,277 |
| May 22, 2026 | 1.32 | 1.38 | 1.32 | 1.32 | 1.32 | 0.76% | 281,174 |
| May 21, 2026 | 1.29 | 1.33 | 1.28 | 1.31 | 1.31 | 0.77% | 286,715 |
| May 20, 2026 | 1.27 | 1.31 | 1.27 | 1.30 | 1.30 | 3.17% | 258,779 |
| May 19, 2026 | 1.28 | 1.31 | 1.25 | 1.26 | 1.26 | -1.56% | 233,010 |
| May 18, 2026 | 1.33 | 1.33 | 1.26 | 1.28 | 1.28 | -3.03% | 442,134 |
| May 15, 2026 | 1.34 | 1.35 | 1.29 | 1.32 | 1.32 | -3.65% | 473,451 |
| May 14, 2026 | 1.37 | 1.40 | 1.31 | 1.37 | 1.37 | 0.74% | 532,414 |
| May 13, 2026 | 1.34 | 1.40 | 1.33 | 1.36 | 1.36 | 0.74% | 515,792 |
| May 12, 2026 | 1.33 | 1.35 | 1.30 | 1.35 | 1.35 | 1.12% | 358,898 |
| May 11, 2026 | 1.33 | 1.39 | 1.32 | 1.34 | 1.34 | 1.14% | 371,128 |
| May 8, 2026 | 1.33 | 1.34 | 1.28 | 1.32 | 1.32 | 1.54% | 578,846 |
| May 7, 2026 | 1.30 | 1.35 | 1.27 | 1.30 | 1.30 | -1.52% | 450,229 |
| May 6, 2026 | 1.30 | 1.35 | 1.27 | 1.32 | 1.32 | 0.76% | 385,794 |
| May 5, 2026 | 1.32 | 1.36 | 1.28 | 1.31 | 1.31 | -1.50% | 438,500 |
| May 4, 2026 | 1.37 | 1.37 | 1.32 | 1.33 | 1.33 | -2.92% | 582,274 |
| May 1, 2026 | 1.36 | 1.38 | 1.34 | 1.37 | 1.37 | -0.72% | 164,430 |
| Apr 30, 2026 | 1.31 | 1.40 | 1.30 | 1.38 | 1.38 | 5.34% | 401,815 |
| Apr 29, 2026 | 1.36 | 1.37 | 1.28 | 1.31 | 1.31 | -4.38% | 564,657 |
| 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 |