Cardiol Therapeutics Inc.

0.95
-0.04 (-4.39%)
At close: Mar 28, 2025, 3:59 PM
0.94
-0.57%
After-hours: Mar 28, 2025, 06:23 PM EDT

CRDL Stock Price History

Date Open High Low Close Change % Change Volume
Mar 27, 2025 1.00 1.02 0.96 0.99 -0.01 -1.00% 144,877
Mar 26, 2025 1.07 1.07 0.98 1.00 -0.06 -5.66% 508,400
Mar 25, 2025 1.10 1.12 1.06 1.06 -0.06 -5.36% 226,900
Mar 24, 2025 1.13 1.18 1.09 1.12 0.00 0.00% 198,246
Mar 21, 2025 1.17 1.17 1.12 1.12 -0.07 -5.88% 72,967
Mar 20, 2025 1.21 1.21 1.17 1.19 0.01 0.85% 93,911
Mar 19, 2025 1.10 1.21 1.10 1.18 0.06 5.36% 204,704
Mar 18, 2025 1.19 1.22 1.11 1.12 -0.05 -4.27% 88,090
Mar 17, 2025 1.12 1.20 1.08 1.17 0.04 3.54% 200,870
Mar 14, 2025 1.19 1.20 1.11 1.13 -0.02 -1.74% 157,716
Mar 13, 2025 1.19 1.19 1.12 1.15 0.03 2.68% 291,500
Mar 12, 2025 1.09 1.15 1.04 1.12 0.06 5.66% 434,900
Mar 11, 2025 1.10 1.11 1.03 1.06 -0.05 -4.50% 564,467
Mar 10, 2025 1.17 1.17 1.08 1.11 -0.06 -5.13% 145,900
Mar 7, 2025 1.09 1.17 1.06 1.17 0.09 8.33% 172,255
Mar 6, 2025 1.12 1.13 1.08 1.08 -0.07 -6.09% 93,533
Mar 5, 2025 1.19 1.20 1.07 1.15 0.02 1.77% 280,705
Mar 4, 2025 1.10 1.15 1.02 1.13 0.04 3.67% 272,512
Mar 3, 2025 1.16 1.20 1.09 1.09 -0.06 -5.22% 162,946
Feb 28, 2025 1.16 1.19 1.11 1.15 -0.03 -2.54% 161,620
Feb 27, 2025 1.20 1.25 1.17 1.18 0.00 0.00% 208,583
Feb 26, 2025 1.12 1.19 1.12 1.18 0.07 6.31% 243,500
Feb 25, 2025 1.13 1.17 1.06 1.11 -0.06 -5.13% 346,550
Feb 24, 2025 1.21 1.25 1.11 1.17 -0.03 -2.50% 419,100
Feb 21, 2025 1.30 1.32 1.19 1.20 -0.10 -7.69% 217,107
Feb 20, 2025 1.26 1.32 1.19 1.30 0.08 6.56% 345,652
Feb 19, 2025 1.21 1.28 1.16 1.22 0.04 3.39% 456,639
Feb 18, 2025 1.19 1.23 1.15 1.18 -0.04 -3.28% 379,504
Feb 14, 2025 1.25 1.25 1.19 1.22 -0.02 -1.61% 293,600
Feb 13, 2025 1.30 1.30 1.22 1.24 -0.06 -4.62% 249,453
Feb 12, 2025 1.31 1.33 1.28 1.30 -0.02 -1.52% 221,828
Feb 11, 2025 1.39 1.40 1.29 1.32 -0.05 -3.65% 229,200
Feb 10, 2025 1.36 1.43 1.32 1.37 0.02 1.48% 202,905
Feb 7, 2025 1.43 1.49 1.31 1.35 -0.10 -6.90% 295,205
Feb 6, 2025 1.51 1.51 1.38 1.45 0.01 0.69% 200,100
Feb 5, 2025 1.42 1.46 1.39 1.44 0.04 2.86% 238,383
Feb 4, 2025 1.37 1.41 1.36 1.40 0.07 5.26% 151,027
Feb 3, 2025 1.34 1.36 1.32 1.33 -0.08 -5.67% 176,400
Jan 31, 2025 1.42 1.46 1.36 1.41 -0.01 -0.70% 301,286
Jan 30, 2025 1.37 1.48 1.32 1.42 0.11 8.40% 366,932
Jan 29, 2025 1.31 1.36 1.27 1.31 0.00 0.00% 124,245
Jan 28, 2025 1.34 1.34 1.28 1.31 0.02 1.55% 205,500
Jan 27, 2025 1.42 1.44 1.26 1.29 -0.17 -11.64% 364,956
Jan 24, 2025 1.39 1.47 1.38 1.46 0.10 7.35% 476,942
Jan 23, 2025 1.29 1.37 1.28 1.36 0.04 3.03% 151,700
Jan 22, 2025 1.22 1.33 1.22 1.32 0.09 7.32% 379,729
Jan 21, 2025 1.24 1.24 1.21 1.23 0.02 1.65% 253,300
Jan 17, 2025 1.21 1.22 1.19 1.21 0.00 0.00% 212,500
Jan 16, 2025 1.23 1.24 1.17 1.21 -0.02 -1.63% 352,133
Jan 15, 2025 1.25 1.27 1.22 1.23 -0.02 -1.60% 198,522