Cardiol Therapeutics Inc. (CRDL)
NASDAQ: CRDL
· Real-Time Price · USD
1.09
-0.02 (-1.80%)
At close: Sep 05, 2025, 3:59 PM
1.08
-0.92%
After-hours: Sep 05, 2025, 07:28 PM EDT
CRDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.14 | 1.14 | 1.04 | 1.09 | 1.09 | -1.80% | 988,280 |
| Sep 4, 2025 | 1.08 | 1.12 | 1.06 | 1.11 | 1.11 | 1.83% | 762,649 |
| Sep 3, 2025 | 1.13 | 1.19 | 1.07 | 1.09 | 1.09 | -0.91% | 1,674,324 |
| Sep 2, 2025 | 1.09 | 1.11 | 1.06 | 1.10 | 1.10 | 1.85% | 714,113 |
| Aug 29, 2025 | 1.10 | 1.11 | 1.06 | 1.08 | 1.08 | -0.92% | 438,604 |
| Aug 28, 2025 | 1.12 | 1.15 | 1.06 | 1.09 | 1.09 | -2.68% | 945,415 |
| Aug 27, 2025 | 1.14 | 1.16 | 1.12 | 1.12 | 1.12 | -2.61% | 626,311 |
| Aug 26, 2025 | 1.15 | 1.17 | 1.13 | 1.15 | 1.15 | 0.88% | 343,019 |
| Aug 25, 2025 | 1.19 | 1.20 | 1.12 | 1.14 | 1.14 | -2.56% | 917,242 |
| Aug 22, 2025 | 1.14 | 1.20 | 1.13 | 1.17 | 1.17 | 0.00% | 1,355,100 |
| Aug 21, 2025 | 1.14 | 1.19 | 1.12 | 1.17 | 1.17 | 0.86% | 655,236 |
| Aug 20, 2025 | 1.15 | 1.19 | 1.12 | 1.16 | 1.16 | 1.75% | 406,231 |
| Aug 19, 2025 | 1.21 | 1.22 | 1.10 | 1.14 | 1.14 | -6.56% | 986,919 |
| Aug 18, 2025 | 1.34 | 1.35 | 1.17 | 1.22 | 1.22 | -6.87% | 2,370,238 |
| Aug 15, 2025 | 1.36 | 1.42 | 1.30 | 1.31 | 1.31 | -2.24% | 2,212,935 |
| Aug 14, 2025 | 1.17 | 1.35 | 1.16 | 1.34 | 1.34 | 20.72% | 3,592,016 |
| 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 |