Cardiol Therapeutics Inc.

NASDAQ: CRDL · Real-Time Price · USD
1.32
-0.02 (-1.49%)
At close: Aug 15, 2025, 12:06 PM

CRDL Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Aug 14, 2025 1.17 1.35 1.16 1.34 1.34 20.72% 3,512,898
Aug 13, 2025 1.18 1.22 1.10 1.11 1.11 -1.77% 1,364,345
Aug 12, 2025 1.07 1.15 1.02 1.13 1.13 9.71% 999,221
Aug 11, 2025 1.00 1.07 0.98 1.03 1.03 4.04% 1,799,744
Aug 8, 2025 1.07 1.10 0.94 0.99 0.99 -8.33% 1,652,706
Aug 7, 2025 1.13 1.16 1.07 1.08 1.08 0.93% 1,214,507
Aug 6, 2025 1.19 1.20 1.06 1.07 1.07 -20.74% 4,365,322
Aug 5, 2025 1.32 1.37 1.27 1.35 1.35 5.47% 752,700
Aug 4, 2025 1.41 1.41 1.24 1.28 1.28 -7.25% 898,241
Aug 1, 2025 1.46 1.49 1.37 1.38 1.38 -7.38% 796,122
Jul 31, 2025 1.48 1.55 1.45 1.49 1.49 0.68% 597,617
Jul 30, 2025 1.49 1.54 1.43 1.48 1.48 1.37% 457,732
Jul 29, 2025 1.56 1.56 1.43 1.46 1.46 -4.58% 582,688
Jul 28, 2025 1.49 1.59 1.40 1.53 1.53 6.25% 927,200
Jul 25, 2025 1.40 1.44 1.36 1.44 1.44 2.86% 171,960
Jul 24, 2025 1.42 1.44 1.38 1.40 1.40 -2.78% 165,700
Jul 23, 2025 1.41 1.44 1.32 1.44 1.44 2.86% 364,300
Jul 22, 2025 1.23 1.44 1.23 1.40 1.40 14.75% 1,064,124
Jul 21, 2025 1.18 1.23 1.17 1.22 1.22 2.52% 318,100
Jul 18, 2025 1.19 1.20 1.14 1.19 1.19 0.00% 346,400