Cardiol Therapeutics Inc. (CRDL)
NASDAQ: CRDL · Real-Time Price · USD
0.9950
+0.0685 (7.39%)
At close: Nov 6, 2026, 4:00 PM EST
1.000
+0.005 (0.50%)
After-hours: Nov 6, 2026, 7:30 PM EST
Cardiol Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 0.97 | 1.00 | 0.94 | 1.00 | 1.00 | 7.39% | 596,745 |
| Nov 5, 2026 | 1.00 | 1.03 | 0.92 | 0.93 | 0.93 | -8.27% | 733,918 |
| Nov 4, 2026 | 1.06 | 1.06 | 1.00 | 1.01 | 1.01 | -3.81% | 870,984 |
| Nov 3, 2026 | 1.05 | 1.07 | 1.03 | 1.05 | 1.05 | 0.96% | 370,812 |
| Nov 2, 2026 | 1.11 | 1.12 | 1.03 | 1.04 | 1.04 | -6.31% | 740,366 |
| Oct 30, 2026 | 1.17 | 1.17 | 1.10 | 1.11 | 1.11 | -5.13% | 711,703 |
| Oct 29, 2026 | 1.17 | 1.22 | 1.16 | 1.17 | 1.17 | - | 557,092 |
| Oct 28, 2026 | 1.16 | 1.18 | 1.13 | 1.17 | 1.17 | 2.63% | 450,622 |
| Oct 27, 2026 | 1.12 | 1.16 | 1.12 | 1.14 | 1.14 | 1.79% | 313,852 |
| Oct 26, 2026 | 1.12 | 1.15 | 1.11 | 1.12 | 1.12 | - | 580,156 |
| Oct 23, 2026 | 1.15 | 1.16 | 1.11 | 1.12 | 1.12 | -2.61% | 1,101,793 |
| Oct 22, 2026 | 1.16 | 1.19 | 1.15 | 1.15 | 1.15 | -1.71% | 449,538 |
| Oct 21, 2026 | 1.15 | 1.19 | 1.15 | 1.17 | 1.17 | 1.74% | 622,702 |
| Oct 20, 2026 | 1.11 | 1.18 | 1.09 | 1.15 | 1.15 | 4.55% | 654,582 |
| Oct 19, 2026 | 1.08 | 1.12 | 1.08 | 1.10 | 1.10 | - | 639,694 |
| Oct 16, 2026 | 1.14 | 1.14 | 1.09 | 1.10 | 1.10 | -4.35% | 631,701 |
| Oct 15, 2026 | 1.16 | 1.17 | 1.13 | 1.15 | 1.15 | 0.88% | 570,395 |
| Oct 14, 2026 | 1.20 | 1.20 | 1.13 | 1.14 | 1.14 | -5.00% | 687,913 |
| Oct 13, 2026 | 1.22 | 1.24 | 1.18 | 1.20 | 1.20 | 1.69% | 2,034,229 |
| Oct 12, 2026 | 1.27 | 1.29 | 1.18 | 1.18 | 1.18 | -4.07% | 1,727,184 |
| Oct 9, 2026 | 1.32 | 1.32 | 1.23 | 1.23 | 1.23 | -5.38% | 1,262,311 |
| Oct 8, 2026 | 1.29 | 1.34 | 1.26 | 1.30 | 1.30 | -1.52% | 918,385 |
| Oct 7, 2026 | 1.31 | 1.38 | 1.28 | 1.32 | 1.32 | 0.76% | 3,751,207 |
| Oct 6, 2026 | 1.33 | 1.37 | 1.28 | 1.31 | 1.31 | -0.76% | 4,710,179 |
| Oct 5, 2026 | 1.40 | 1.40 | 1.28 | 1.32 | 1.32 | -6.38% | 2,960,839 |
| Oct 2, 2026 | 1.60 | 1.64 | 1.40 | 1.41 | 1.41 | -9.62% | 3,585,079 |
| Oct 1, 2026 | 1.61 | 1.65 | 1.52 | 1.56 | 1.56 | -6.02% | 1,828,955 |
| Sep 30, 2026 | 1.70 | 1.71 | 1.64 | 1.66 | 1.66 | -1.78% | 461,279 |
| Sep 29, 2026 | 1.68 | 1.71 | 1.67 | 1.69 | 1.69 | - | 660,996 |
| Sep 28, 2026 | 1.69 | 1.70 | 1.66 | 1.69 | 1.69 | -1.17% | 614,809 |
| Sep 25, 2026 | 1.75 | 1.75 | 1.67 | 1.71 | 1.71 | -1.16% | 889,558 |
| Sep 24, 2026 | 1.72 | 1.74 | 1.66 | 1.73 | 1.73 | -2.26% | 898,555 |
| Sep 23, 2026 | 1.86 | 1.92 | 1.72 | 1.77 | 1.77 | -6.35% | 2,000,919 |
| Sep 22, 2026 | 1.86 | 1.96 | 1.86 | 1.89 | 1.89 | 1.61% | 718,439 |
| Sep 21, 2026 | 1.90 | 1.93 | 1.82 | 1.86 | 1.86 | -0.80% | 999,839 |
| Sep 18, 2026 | 1.88 | 1.98 | 1.84 | 1.88 | 1.88 | 0.81% | 972,927 |
| Sep 17, 2026 | 1.91 | 1.93 | 1.85 | 1.86 | 1.86 | -2.11% | 583,423 |
| Sep 16, 2026 | 1.85 | 1.90 | 1.81 | 1.90 | 1.90 | 2.70% | 1,579,699 |
| Sep 15, 2026 | 1.96 | 1.98 | 1.83 | 1.85 | 1.85 | -7.04% | 1,164,569 |
| Sep 14, 2026 | 1.98 | 2.04 | 1.95 | 1.99 | 1.99 | -0.25% | 1,366,029 |
| Sep 11, 2026 | 2.03 | 2.08 | 1.95 | 2.00 | 2.00 | 0.76% | 1,242,947 |
| Sep 10, 2026 | 2.21 | 2.24 | 1.98 | 1.98 | 1.98 | -13.35% | 1,765,386 |
| Sep 9, 2026 | 2.22 | 2.34 | 2.21 | 2.29 | 2.29 | 2.93% | 1,966,960 |
| Sep 8, 2026 | 2.20 | 2.24 | 2.16 | 2.22 | 2.22 | 0.91% | 1,244,516 |
| Sep 4, 2026 | 2.16 | 2.22 | 2.12 | 2.20 | 2.20 | 1.85% | 1,053,712 |
| Sep 3, 2026 | 2.18 | 2.20 | 2.09 | 2.16 | 2.16 | -0.46% | 976,170 |
| Sep 2, 2026 | 2.16 | 2.24 | 2.10 | 2.17 | 2.17 | 0.93% | 2,143,875 |
| Sep 1, 2026 | 1.94 | 2.19 | 1.93 | 2.15 | 2.15 | 8.86% | 2,093,895 |
| Aug 31, 2026 | 1.92 | 1.98 | 1.88 | 1.98 | 1.98 | 1.80% | 703,145 |
| Aug 28, 2026 | 2.06 | 2.11 | 1.90 | 1.94 | 1.94 | -5.83% | 1,605,268 |