Cardiol Therapeutics Inc. (CRDL)
NASDAQ: CRDL
· Real-Time Price · USD
1.07
0.02 (1.90%)
At close: Oct 03, 2025, 3:59 PM
1.07
0.00%
Pre-market: Oct 06, 2025, 04:29 AM EDT
CRDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | 1.90% | 787,295 |
| Oct 2, 2025 | 1.06 | 1.08 | 1.04 | 1.05 | 1.05 | -1.87% | 1,008,421 |
| Oct 1, 2025 | 1.06 | 1.09 | 1.05 | 1.07 | 1.07 | 0.00% | 796,839 |
| Sep 30, 2025 | 1.12 | 1.14 | 1.04 | 1.07 | 1.07 | -6.14% | 982,014 |
| Sep 29, 2025 | 1.09 | 1.16 | 1.08 | 1.14 | 1.14 | 5.56% | 2,215,380 |
| Sep 26, 2025 | 1.08 | 1.10 | 1.06 | 1.08 | 1.08 | 0.00% | 631,300 |
| Sep 25, 2025 | 1.08 | 1.10 | 1.06 | 1.08 | 1.08 | -0.92% | 606,600 |
| Sep 24, 2025 | 1.07 | 1.13 | 1.07 | 1.09 | 1.09 | 0.00% | 568,900 |
| Sep 23, 2025 | 1.12 | 1.14 | 1.07 | 1.09 | 1.09 | -2.68% | 907,603 |
| Sep 22, 2025 | 1.13 | 1.17 | 1.09 | 1.12 | 1.12 | 0.00% | 569,043 |
| Sep 19, 2025 | 1.10 | 1.14 | 1.07 | 1.12 | 1.12 | 0.90% | 1,001,285 |
| Sep 18, 2025 | 1.11 | 1.14 | 1.06 | 1.11 | 1.11 | 2.78% | 639,845 |
| Sep 17, 2025 | 1.09 | 1.10 | 1.06 | 1.08 | 1.08 | 0.00% | 461,400 |
| Sep 16, 2025 | 1.08 | 1.09 | 1.06 | 1.08 | 1.08 | 0.00% | 239,910 |
| Sep 15, 2025 | 1.08 | 1.10 | 1.06 | 1.08 | 1.08 | 0.93% | 394,861 |
| Sep 12, 2025 | 1.06 | 1.09 | 1.04 | 1.07 | 1.07 | 0.00% | 768,285 |
| Sep 11, 2025 | 1.10 | 1.11 | 1.05 | 1.07 | 1.07 | -1.83% | 762,825 |
| Sep 10, 2025 | 1.06 | 1.14 | 1.04 | 1.09 | 1.09 | 5.83% | 1,144,005 |
| Sep 9, 2025 | 1.04 | 1.09 | 1.02 | 1.03 | 1.03 | -1.90% | 570,717 |
| Sep 8, 2025 | 1.10 | 1.10 | 1.04 | 1.05 | 1.05 | -3.67% | 339,528 |
Page 1 of 85