Cardiol Therapeutics Inc. (CRDL)
NASDAQ: CRDL · Real-Time Price · USD
1.000
-0.010 (-0.99%)
Jul 8, 2026, 4:00 PM EDT - Market closed
Cardiol Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |