Cardiol Therapeutics Inc. (CRDL)
NASDAQ: CRDL · Real-Time Price · USD
1.710
-0.020 (-1.16%)
At close: Sep 25, 2026, 4:00 PM EDT
1.770
+0.060 (3.51%)
Pre-market: Sep 28, 2026, 4:24 AM EDT
Cardiol Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 2.09 | 2.17 | 2.04 | 2.06 | 2.06 | -3.74% | 1,768,002 |
| Aug 26, 2026 | 2.03 | 2.28 | 2.01 | 2.14 | 2.14 | 7.00% | 4,472,216 |
| Aug 25, 2026 | 1.89 | 2.02 | 1.86 | 2.00 | 2.00 | 7.53% | 2,163,471 |
| Aug 24, 2026 | 1.88 | 1.88 | 1.76 | 1.86 | 1.86 | - | 991,297 |
| Aug 21, 2026 | 1.93 | 1.93 | 1.86 | 1.86 | 1.86 | -1.33% | 753,312 |
| Aug 20, 2026 | 1.96 | 2.00 | 1.83 | 1.89 | 1.89 | -3.83% | 1,517,916 |
| Aug 19, 2026 | 1.92 | 1.97 | 1.86 | 1.96 | 1.96 | 3.43% | 1,754,124 |
| Aug 18, 2026 | 1.82 | 1.90 | 1.74 | 1.90 | 1.90 | 5.28% | 1,596,954 |
| Aug 17, 2026 | 1.73 | 1.94 | 1.73 | 1.80 | 1.80 | - | 2,334,798 |
| Aug 14, 2026 | 1.73 | 1.82 | 1.65 | 1.80 | 1.80 | 5.26% | 1,725,609 |
| Aug 13, 2026 | 1.49 | 1.77 | 1.49 | 1.71 | 1.71 | 12.50% | 2,140,819 |
| Aug 12, 2026 | 1.51 | 1.52 | 1.43 | 1.52 | 1.52 | 1.33% | 790,972 |
| Aug 11, 2026 | 1.49 | 1.53 | 1.45 | 1.50 | 1.50 | 2.04% | 776,236 |
| Aug 10, 2026 | 1.44 | 1.50 | 1.38 | 1.47 | 1.47 | 3.52% | 1,519,513 |
| Aug 7, 2026 | 1.36 | 1.43 | 1.35 | 1.42 | 1.42 | 4.41% | 327,188 |
| Aug 6, 2026 | 1.32 | 1.39 | 1.32 | 1.36 | 1.36 | 1.49% | 790,163 |
| Aug 5, 2026 | 1.36 | 1.38 | 1.31 | 1.34 | 1.34 | -1.47% | 1,067,504 |
| Aug 4, 2026 | 1.30 | 1.37 | 1.28 | 1.36 | 1.36 | 3.82% | 1,535,674 |
| Aug 3, 2026 | 1.29 | 1.33 | 1.21 | 1.31 | 1.31 | 3.15% | 779,001 |
| Jul 31, 2026 | 1.23 | 1.29 | 1.20 | 1.27 | 1.27 | 4.96% | 1,147,238 |
| Jul 30, 2026 | 1.16 | 1.24 | 1.14 | 1.21 | 1.21 | 5.22% | 897,981 |
| Jul 29, 2026 | 1.20 | 1.21 | 1.15 | 1.15 | 1.15 | -4.17% | 916,108 |
| Jul 28, 2026 | 1.16 | 1.23 | 1.11 | 1.20 | 1.20 | 3.90% | 992,450 |
| Jul 27, 2026 | 1.20 | 1.21 | 1.15 | 1.16 | 1.16 | -2.12% | 552,383 |
| Jul 24, 2026 | 1.23 | 1.25 | 1.15 | 1.18 | 1.18 | -4.07% | 680,400 |
| Jul 23, 2026 | 1.25 | 1.32 | 1.22 | 1.23 | 1.23 | -3.91% | 988,059 |
| Jul 22, 2026 | 1.27 | 1.29 | 1.23 | 1.28 | 1.28 | 3.23% | 483,663 |
| Jul 21, 2026 | 1.24 | 1.30 | 1.22 | 1.24 | 1.24 | 0.40% | 732,019 |
| Jul 20, 2026 | 1.23 | 1.29 | 1.17 | 1.24 | 1.24 | 2.07% | 893,274 |
| Jul 17, 2026 | 1.28 | 1.28 | 1.18 | 1.21 | 1.21 | -1.63% | 1,416,014 |