Skip to main content
Cardiol Therapeutics Inc. (CRDL)
NASDAQ: CRDL · Real-Time Price · USD
1.050
+0.089 (9.22%)
At close: Dec 5, 2025, 4:00 PM EST
1.000
-0.050 (-4.76%)
After-hours: Dec 5, 2025, 7:58 PM EST

Cardiol Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.951.060.951.051.059.22%769,352
Dec 4, 20250.950.990.920.960.961.82%441,093
Dec 3, 20250.910.970.880.940.941.59%871,972
Dec 2, 20251.011.020.900.930.93-2.17%1,230,585
Dec 1, 20251.101.110.880.950.95-9.52%3,047,265
Nov 28, 20251.031.051.021.051.051.94%494,832
Nov 26, 20251.021.041.011.031.03-515,675
Nov 25, 20251.001.040.991.031.030.98%275,204
Nov 24, 20250.971.040.971.021.024.83%369,719
Nov 21, 20250.981.000.940.970.970.83%274,036
Nov 20, 20251.021.040.960.970.97-3.16%499,345
Nov 19, 20251.011.050.981.001.00-3.25%465,958
Nov 18, 20250.961.040.961.031.035.10%642,748
Nov 17, 20251.051.050.960.980.98-3.92%581,232
Nov 14, 20251.061.061.001.021.02-225,444
Nov 13, 20251.061.071.021.021.02-1.92%442,449
Nov 12, 20251.031.071.001.041.04-377,717
Nov 11, 20251.051.051.001.041.04-0.95%479,180
Nov 10, 20251.021.051.011.051.052.94%280,192
Nov 7, 20251.021.020.981.021.02-434,736
Nov 6, 20251.071.071.011.021.02-6.42%296,361
Nov 5, 20251.051.101.041.091.093.81%338,806
Nov 4, 20251.061.091.051.051.05-4.11%225,558
Nov 3, 20251.151.161.091.101.10-3.10%452,025
Oct 31, 20251.111.131.091.131.132.73%328,781
Oct 30, 20251.101.141.091.101.10-3.51%368,038
Oct 29, 20251.161.171.121.141.14-2.56%467,701
Oct 28, 20251.221.221.151.171.17-4.10%508,762
Oct 27, 20251.221.221.141.221.222.52%699,518
Oct 24, 20251.161.201.151.191.191.71%403,153
Oct 23, 20251.241.271.161.171.17-1.68%816,847
Oct 22, 20251.251.381.131.191.19-1.65%1,843,087
Oct 21, 20251.061.241.051.211.2115.24%2,806,930
Oct 20, 20251.051.081.041.051.051.94%1,390,602
Oct 17, 20251.031.061.011.031.03-0.96%723,556
Oct 16, 20251.081.081.041.041.04-3.70%414,418
Oct 15, 20251.041.091.041.081.083.85%640,423
Oct 14, 20251.011.050.991.041.04-0.95%689,268
Oct 13, 20251.061.071.031.051.050.96%194,097
Oct 10, 20251.091.091.031.041.04-4.59%603,242
Oct 9, 20251.091.111.061.091.090.93%590,041
Oct 8, 20251.061.101.061.081.081.89%485,279
Oct 7, 20251.081.101.041.061.06-1.85%554,821
Oct 6, 20251.071.091.051.081.080.93%752,449
Oct 3, 20251.041.071.041.071.071.90%787,295
Oct 2, 20251.061.081.041.051.05-1.87%1,008,421
Oct 1, 20251.061.091.051.071.07-796,839
Sep 30, 20251.121.141.041.071.07-6.14%982,014
Sep 29, 20251.091.161.081.141.145.56%2,215,380
Sep 26, 20251.081.101.061.081.08-631,273
Sep 25, 20251.081.101.061.081.08-0.92%606,582
Sep 24, 20251.071.131.071.091.09-568,897
Sep 23, 20251.121.141.071.091.09-2.68%907,603
Sep 22, 20251.131.171.091.121.12-569,043
Sep 19, 20251.101.141.071.121.120.90%1,001,285
Sep 18, 20251.111.141.061.111.112.78%639,845
Sep 17, 20251.091.101.061.081.08-461,371
Sep 16, 20251.081.091.061.081.08-239,910
Sep 15, 20251.081.101.061.081.080.93%394,861
Sep 12, 20251.061.091.041.071.07-768,285
Sep 11, 20251.101.111.051.071.07-1.83%762,825
Sep 10, 20251.061.141.041.091.095.83%1,144,005
Sep 9, 20251.041.091.021.031.03-1.90%570,717
Sep 8, 20251.101.101.041.051.05-3.67%339,528
Sep 5, 20251.141.141.041.091.09-1.80%989,171
Sep 4, 20251.081.121.061.111.111.83%762,649
Sep 3, 20251.131.191.071.091.09-0.91%1,674,324
Sep 2, 20251.091.111.061.101.101.85%714,113
Aug 29, 20251.101.111.061.081.08-0.92%438,604
Aug 28, 20251.121.151.061.091.09-2.68%945,415
Aug 27, 20251.141.161.121.121.12-2.61%626,311
Aug 26, 20251.151.171.131.151.150.88%343,019
Aug 25, 20251.191.201.121.141.14-2.56%917,242
Aug 22, 20251.141.201.131.171.17-1,355,066
Aug 21, 20251.141.191.121.171.170.86%655,236
Aug 20, 20251.151.191.121.161.161.75%406,231
Aug 19, 20251.211.221.101.141.14-6.56%986,919
Aug 18, 20251.341.351.171.221.22-6.87%2,370,238
Aug 15, 20251.361.421.301.311.31-2.24%2,212,935
Aug 14, 20251.171.351.161.341.3420.72%3,592,016
Aug 13, 20251.181.221.101.111.11-1.77%1,364,345
Aug 12, 20251.071.151.021.131.139.71%999,221
Aug 11, 20251.001.070.981.031.034.47%1,799,744
Aug 8, 20251.071.100.940.990.99-8.71%1,652,706
Aug 7, 20251.131.161.071.081.080.93%1,214,507
Aug 6, 20251.191.201.061.071.07-20.74%4,365,322
Aug 5, 20251.321.371.281.351.355.47%752,678
Aug 4, 20251.411.411.241.281.28-7.25%898,241
Aug 1, 20251.461.491.371.381.38-7.38%796,122
Jul 31, 20251.481.551.451.491.490.68%597,617
Jul 30, 20251.491.541.431.481.481.37%457,732
Jul 29, 20251.561.561.431.461.46-4.58%582,688
Jul 28, 20251.491.591.401.531.536.25%927,189
Jul 25, 20251.401.441.361.441.442.86%171,960
Jul 24, 20251.421.441.381.401.40-2.78%165,667
Jul 23, 20251.411.441.321.441.442.86%364,260
Jul 22, 20251.231.441.231.401.4014.75%1,064,124
Jul 21, 20251.181.231.171.221.222.52%318,072
Jul 18, 20251.191.201.141.191.19-346,376
Jul 17, 20251.301.311.181.191.19-8.46%759,784