Cardiol Therapeutics Inc. (CRDL)
NASDAQ: CRDL · Real-Time Price · USD
1.200
+0.045 (3.90%)
Jul 28, 2026, 4:00 PM EDT - Market closed
Cardiol Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 1.16 | 1.23 | 1.11 | 1.20 | 1.20 | 3.90% | 992,448 |
| Jul 27, 2026 | 1.20 | 1.21 | 1.15 | 1.16 | 1.16 | -2.12% | 552,274 |
| Jul 24, 2026 | 1.23 | 1.25 | 1.15 | 1.18 | 1.18 | -4.07% | 679,831 |
| Jul 23, 2026 | 1.25 | 1.32 | 1.22 | 1.23 | 1.23 | -3.91% | 988,013 |
| Jul 22, 2026 | 1.27 | 1.29 | 1.23 | 1.28 | 1.28 | 3.23% | 482,771 |
| Jul 21, 2026 | 1.24 | 1.30 | 1.22 | 1.24 | 1.24 | 0.40% | 731,576 |
| Jul 20, 2026 | 1.23 | 1.29 | 1.17 | 1.24 | 1.24 | 2.07% | 890,173 |
| Jul 17, 2026 | 1.28 | 1.28 | 1.18 | 1.21 | 1.21 | -1.63% | 1,414,474 |
| Jul 16, 2026 | 1.10 | 1.30 | 1.07 | 1.23 | 1.23 | 10.81% | 2,131,964 |
| Jul 15, 2026 | 1.15 | 1.18 | 1.08 | 1.11 | 1.11 | -3.48% | 719,149 |
| Jul 14, 2026 | 1.08 | 1.20 | 1.06 | 1.15 | 1.15 | 8.49% | 3,309,787 |
| Jul 13, 2026 | 1.01 | 1.09 | 1.00 | 1.06 | 1.06 | 4.95% | 1,270,704 |
| Jul 10, 2026 | 1.00 | 1.03 | 0.96 | 1.01 | 1.01 | 1.81% | 361,608 |
| Jul 9, 2026 | 1.01 | 1.02 | 0.99 | 0.99 | 0.99 | -0.80% | 365,369 |
| Jul 8, 2026 | 1.00 | 1.02 | 0.98 | 1.00 | 1.00 | -0.99% | 365,802 |
| Jul 7, 2026 | 1.07 | 1.08 | 1.00 | 1.01 | 1.01 | -5.61% | 533,962 |
| Jul 6, 2026 | 1.07 | 1.11 | 1.06 | 1.07 | 1.07 | 1.90% | 492,605 |
| Jul 2, 2026 | 1.04 | 1.09 | 1.04 | 1.05 | 1.05 | - | 412,500 |
| Jul 1, 2026 | 1.06 | 1.09 | 1.04 | 1.05 | 1.05 | -0.94% | 314,105 |
| Jun 30, 2026 | 1.03 | 1.07 | 1.03 | 1.06 | 1.06 | 2.91% | 302,356 |
| Jun 29, 2026 | 1.05 | 1.07 | 1.02 | 1.03 | 1.03 | -0.96% | 341,657 |
| Jun 26, 2026 | 1.00 | 1.06 | 1.00 | 1.04 | 1.04 | - | 439,798 |
| Jun 25, 2026 | 1.05 | 1.10 | 1.04 | 1.04 | 1.04 | 0.97% | 521,376 |
| Jun 24, 2026 | 1.05 | 1.07 | 1.03 | 1.03 | 1.03 | -1.90% | 337,831 |
| Jun 23, 2026 | 1.06 | 1.10 | 1.05 | 1.05 | 1.05 | -0.94% | 218,350 |
| Jun 22, 2026 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | - | 280,853 |
| Jun 18, 2026 | 1.06 | 1.08 | 1.05 | 1.06 | 1.06 | - | 257,402 |
| Jun 17, 2026 | 1.08 | 1.10 | 1.05 | 1.06 | 1.06 | - | 354,423 |
| Jun 16, 2026 | 1.04 | 1.06 | 1.02 | 1.06 | 1.06 | 0.95% | 369,246 |
| Jun 15, 2026 | 1.03 | 1.08 | 1.03 | 1.05 | 1.05 | 1.94% | 250,942 |
| Jun 12, 2026 | 1.07 | 1.08 | 1.03 | 1.03 | 1.03 | -3.74% | 288,382 |
| Jun 11, 2026 | 1.05 | 1.07 | 1.03 | 1.07 | 1.07 | 1.90% | 255,076 |
| Jun 10, 2026 | 1.10 | 1.12 | 1.04 | 1.05 | 1.05 | -2.78% | 375,986 |
| Jun 9, 2026 | 1.10 | 1.11 | 1.05 | 1.08 | 1.08 | - | 334,106 |
| Jun 8, 2026 | 1.12 | 1.14 | 1.08 | 1.08 | 1.08 | -2.70% | 344,230 |
| Jun 5, 2026 | 1.12 | 1.16 | 1.10 | 1.11 | 1.11 | -3.48% | 422,581 |
| Jun 4, 2026 | 1.11 | 1.18 | 1.09 | 1.15 | 1.15 | 2.68% | 473,212 |
| Jun 3, 2026 | 1.12 | 1.15 | 1.10 | 1.12 | 1.12 | -2.61% | 817,381 |
| Jun 2, 2026 | 1.22 | 1.22 | 1.15 | 1.15 | 1.15 | -5.74% | 414,130 |
| Jun 1, 2026 | 1.22 | 1.27 | 1.20 | 1.22 | 1.22 | - | 414,439 |
| 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 |