Cardiol Therapeutics Inc. (CRDL)
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 |