Skip to main content
Cardiol Therapeutics Inc. (CRDL)
NASDAQ: CRDL · Real-Time Price · USD
1.000
+0.029 (3.00%)
Mar 9, 2026, 1:13 PM EDT - Market open

Cardiol Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.001.000.970.970.97-2.92%581,399
Mar 5, 20261.001.031.001.001.00-1.96%179,137
Mar 4, 20261.001.041.001.021.020.99%91,886
Mar 3, 20261.001.030.981.011.01-0.98%380,260
Mar 2, 20261.001.031.001.021.02-352,280
Feb 27, 20261.051.061.011.021.02-4.67%270,192
Feb 26, 20261.011.071.011.071.073.88%281,375
Feb 25, 20261.031.031.001.031.032.49%264,467
Feb 24, 20260.991.030.991.011.011.93%274,754
Feb 23, 20261.021.050.990.990.99-1.40%163,715
Feb 20, 20261.041.061.001.001.00-1.96%462,336
Feb 19, 20261.041.071.011.021.02-1.92%744,566
Feb 18, 20261.041.091.031.041.04-322,099
Feb 17, 20261.031.061.011.041.04-187,922
Feb 13, 20260.991.060.981.041.041.96%176,576
Feb 12, 20261.061.091.001.021.02-3.77%381,534
Feb 11, 20261.081.081.041.061.06-1.85%277,226
Feb 10, 20261.041.101.041.081.081.89%533,792
Feb 9, 20261.001.071.001.061.066.55%351,552
Feb 6, 20260.971.010.960.990.993.63%168,274
Feb 5, 20261.001.030.950.960.96-4.95%602,857
Feb 4, 20261.001.031.001.011.01-0.98%337,308
Feb 3, 20260.981.040.981.021.026.17%697,471
Feb 2, 20260.930.960.930.960.961.05%300,607
Jan 30, 20260.960.990.940.950.95-3.04%273,935
Jan 29, 20260.990.990.950.980.98-0.53%325,303
Jan 28, 20260.981.000.970.990.99-1.43%177,553
Jan 27, 20261.011.030.991.001.00-169,610
Jan 26, 20261.031.040.981.001.00-3.85%415,221
Jan 23, 20261.031.051.011.041.04-189,091
Jan 22, 20261.021.051.011.041.041.96%418,800
Jan 21, 20261.011.041.011.021.020.99%277,002
Jan 20, 20261.031.071.001.011.01-4.72%390,422
Jan 16, 20260.991.080.971.061.0610.07%1,072,885
Jan 15, 20260.980.990.940.960.96-1.24%431,124
Jan 14, 20260.991.000.960.980.980.28%153,555
Jan 13, 20260.971.000.950.970.971.29%245,263
Jan 12, 20261.011.010.960.960.96-3.74%479,448
Jan 9, 20261.011.020.991.001.00-0.27%129,867
Jan 8, 20261.011.031.001.001.00-0.99%273,001
Jan 7, 20261.011.031.001.011.011.00%232,917
Jan 6, 20261.011.030.981.001.00-359,989
Jan 5, 20261.001.020.981.001.000.58%322,814
Jan 2, 20260.961.000.960.990.994.24%169,445
Dec 31, 20250.950.990.940.950.95-1.45%316,648
Dec 30, 20250.950.990.940.970.971.33%287,491
Dec 29, 20250.991.000.950.960.96-3.83%400,295
Dec 26, 20251.001.020.980.990.99-1.67%336,210
Dec 24, 20251.001.020.991.011.011.00%162,353
Dec 23, 20251.011.021.001.001.00-0.99%278,133
Dec 22, 20251.011.031.001.011.01-342,501
Dec 19, 20251.001.021.001.011.01-276,725
Dec 18, 20251.011.031.001.011.011.00%292,550
Dec 17, 20251.041.051.001.001.00-3.85%398,176
Dec 16, 20251.021.051.011.041.040.97%187,879
Dec 15, 20251.111.111.011.031.03-4.63%408,992
Dec 12, 20251.111.111.061.081.08-0.92%348,523
Dec 11, 20251.081.101.071.091.090.93%381,203
Dec 10, 20251.071.121.051.081.08-953,133
Dec 9, 20251.031.091.011.081.088.00%889,076
Dec 8, 20251.041.060.991.001.00-4.76%557,791
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