Cardiol Therapeutics Inc. Class A CRDL
NASDAQ · United States · Health Technology
$1.41-0.15 (-9.62%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1.41 | -9.62% | $1.60 | $1.64 | $1.40 | 3.59M |
| 2026-10-01 | $1.56 | -6.02% | $1.61 | $1.65 | $1.52 | 1.83M |
| 2026-09-30 | $1.66 | -1.78% | $1.70 | $1.71 | $1.64 | 461.30K |
| 2026-09-29 | $1.69 | 0.00% | $1.68 | $1.71 | $1.67 | 677.90K |
| 2026-09-28 | $1.69 | -1.17% | $1.69 | $1.70 | $1.65 | 763.60K |
| 2026-09-25 | $1.71 | -1.16% | $1.75 | $1.75 | $1.67 | 1.01M |
| 2026-09-24 | $1.73 | -2.26% | $1.72 | $1.74 | $1.66 | 1.08M |
| 2026-09-23 | $1.77 | -6.35% | $1.86 | $1.91 | $1.72 | 2.11M |
| 2026-09-22 | $1.89 | +1.61% | $1.86 | $1.96 | $1.86 | 718.40K |
| 2026-09-21 | $1.86 | -0.80% | $1.90 | $1.93 | $1.82 | 1.01M |
| 2026-09-18 | $1.88 | +0.81% | $1.88 | $1.98 | $1.84 | 973.90K |
| 2026-09-17 | $1.86 | -2.11% | $1.91 | $1.93 | $1.85 | 583.40K |
| 2026-09-16 | $1.90 | +2.70% | $1.85 | $1.90 | $1.81 | 1.58M |
| 2026-09-15 | $1.85 | -7.04% | $1.96 | $1.98 | $1.83 | 1.17M |
| 2026-09-14 | $1.99 | -0.25% | $1.98 | $2.04 | $1.95 | 1.37M |
| 2026-09-11 | $2.00 | +0.76% | $2.03 | $2.08 | $1.95 | 1.24M |
| 2026-09-10 | $1.98 | -13.35% | $2.21 | $2.24 | $1.98 | 1.77M |
| 2026-09-09 | $2.29 | +2.93% | $2.22 | $2.34 | $2.21 | 1.97M |
| 2026-09-08 | $2.22 | +0.91% | $2.20 | $2.24 | $2.16 | 1.24M |
| 2026-09-04 | $2.20 | +1.85% | $2.16 | $2.22 | $2.12 | 1.10M |
| 2026-09-03 | $2.16 | -0.46% | $2.18 | $2.20 | $2.09 | 976.20K |
| 2026-09-02 | $2.17 | +0.93% | $2.16 | $2.23 | $2.10 | 2.17M |
| 2026-09-01 | $2.15 | +8.86% | $1.94 | $2.19 | $1.93 | 2.12M |
| 2026-08-31 | $1.98 | +1.80% | $1.92 | $1.98 | $1.88 | 780.10K |
| 2026-08-28 | $1.94 | -5.83% | $2.06 | $2.11 | $1.90 | 1.66M |
| 2026-08-27 | $2.06 | -3.74% | $2.09 | $2.17 | $2.04 | 1.84M |
| 2026-08-26 | $2.14 | +7.00% | $2.03 | $2.28 | $2.01 | 4.53M |
| 2026-08-25 | $2.00 | +7.53% | $1.89 | $2.02 | $1.86 | 2.16M |
| 2026-08-24 | $1.86 | 0.00% | $1.88 | $1.88 | $1.76 | 1.01M |
| 2026-08-21 | $1.86 | -1.33% | $1.93 | $1.93 | $1.86 | 753.30K |
| 2026-08-20 | $1.88 | -3.83% | $1.96 | $2.00 | $1.83 | 1.53M |
| 2026-08-19 | $1.96 | +3.43% | $1.92 | $1.97 | $1.86 | 1.75M |
| 2026-08-18 | $1.89 | +5.28% | $1.82 | $1.90 | $1.74 | 1.60M |
| 2026-08-17 | $1.80 | 0.00% | $1.73 | $1.94 | $1.73 | 2.33M |
| 2026-08-14 | $1.80 | +5.26% | $1.73 | $1.82 | $1.65 | 1.73M |
| 2026-08-13 | $1.71 | +12.50% | $1.49 | $1.77 | $1.49 | 2.14M |
| 2026-08-12 | $1.52 | +1.33% | $1.51 | $1.52 | $1.43 | 790.70K |
| 2026-08-11 | $1.50 | +2.04% | $1.49 | $1.53 | $1.45 | 776.20K |
| 2026-08-10 | $1.47 | +3.52% | $1.44 | $1.50 | $1.38 | 1.52M |
| 2026-08-07 | $1.42 | +4.41% | $1.36 | $1.42 | $1.35 | 327.10K |
| 2026-08-06 | $1.36 | +1.49% | $1.32 | $1.38 | $1.32 | 789.90K |
| 2026-08-05 | $1.34 | -1.47% | $1.36 | $1.38 | $1.31 | 1.07M |
| 2026-08-04 | $1.36 | +3.82% | $1.30 | $1.37 | $1.27 | 1.54M |
| 2026-08-03 | $1.31 | +3.15% | $1.29 | $1.33 | $1.21 | 778.60K |
| 2026-07-31 | $1.27 | +4.96% | $1.23 | $1.29 | $1.20 | 1.15M |
| 2026-07-30 | $1.21 | +5.22% | $1.16 | $1.24 | $1.14 | 898.00K |
| 2026-07-29 | $1.15 | -4.17% | $1.20 | $1.21 | $1.14 | 916.10K |
| 2026-07-28 | $1.20 | +3.90% | $1.16 | $1.23 | $1.11 | 992.40K |
| 2026-07-27 | $1.15 | -2.12% | $1.20 | $1.21 | $1.15 | 552.30K |
| 2026-07-24 | $1.18 | -4.07% | $1.23 | $1.25 | $1.15 | 680.40K |
| 2026-07-23 | $1.23 | -3.91% | $1.25 | $1.32 | $1.22 | 988.00K |
| 2026-07-22 | $1.28 | +3.23% | $1.27 | $1.29 | $1.23 | 483.70K |
| 2026-07-21 | $1.24 | +0.40% | $1.24 | $1.30 | $1.22 | 732.00K |
| 2026-07-20 | $1.24 | +2.07% | $1.23 | $1.29 | $1.17 | 893.30K |
| 2026-07-17 | $1.21 | -1.63% | $1.28 | $1.28 | $1.18 | 1.42M |
| 2026-07-16 | $1.23 | +10.81% | $1.10 | $1.29 | $1.07 | 2.15M |
| 2026-07-15 | $1.11 | -3.48% | $1.15 | $1.18 | $1.08 | 719.10K |
| 2026-07-14 | $1.15 | +8.49% | $1.08 | $1.20 | $1.05 | 3.33M |
| 2026-07-13 | $1.06 | +4.95% | $1.01 | $1.09 | $1.00 | 1.27M |
| 2026-07-10 | $1.01 | +1.81% | $1.00 | $1.03 | $0.96 | 361.60K |
| 2026-07-09 | $0.99 | -0.80% | $1.01 | $1.02 | $0.99 | 365.40K |
| 2026-07-08 | $1.00 | -0.99% | $1.00 | $1.02 | $0.98 | 365.80K |
| 2026-07-07 | $1.01 | -5.61% | $1.07 | $1.08 | $1.00 | 537.30K |
| 2026-07-06 | $1.07 | +1.90% | $1.07 | $1.11 | $1.05 | 532.50K |
| 2026-07-02 | $1.05 | 0.00% | $1.04 | $1.09 | $1.04 | 412.50K |
| 2026-07-01 | $1.05 | -0.94% | $1.06 | $1.09 | $1.04 | 315.10K |
| 2026-06-30 | $1.06 | +2.91% | $1.03 | $1.07 | $1.03 | 302.50K |
| 2026-06-29 | $1.03 | -0.96% | $1.05 | $1.07 | $1.02 | 341.70K |
| 2026-06-26 | $1.04 | 0.00% | $1.00 | $1.06 | $1.00 | 439.80K |
| 2026-06-25 | $1.04 | +0.97% | $1.05 | $1.10 | $1.04 | 521.40K |
| 2026-06-24 | $1.03 | -1.90% | $1.05 | $1.07 | $1.03 | 337.80K |
| 2026-06-23 | $1.05 | -0.94% | $1.06 | $1.10 | $1.05 | 218.40K |
| 2026-06-22 | $1.06 | 0.00% | $1.05 | $1.07 | $1.05 | 280.90K |
| 2026-06-18 | $1.06 | 0.00% | $1.06 | $1.08 | $1.04 | 258.50K |
| 2026-06-17 | $1.06 | 0.00% | $1.08 | $1.10 | $1.05 | 354.40K |
| 2026-06-16 | $1.06 | +0.95% | $1.04 | $1.06 | $1.02 | 369.20K |
| 2026-06-15 | $1.05 | +1.94% | $1.03 | $1.08 | $1.03 | 250.90K |
| 2026-06-12 | $1.03 | -3.74% | $1.07 | $1.08 | $1.03 | 288.40K |
| 2026-06-11 | $1.07 | +1.90% | $1.05 | $1.07 | $1.02 | 255.10K |
| 2026-06-10 | $1.05 | -2.78% | $1.10 | $1.12 | $1.03 | 376.00K |
| 2026-06-09 | $1.08 | 0.00% | $1.10 | $1.11 | $1.05 | 334.10K |
| 2026-06-08 | $1.08 | -2.70% | $1.12 | $1.14 | $1.08 | 344.70K |
| 2026-06-05 | $1.11 | -3.48% | $1.12 | $1.16 | $1.10 | 427.30K |
| 2026-06-04 | $1.15 | +2.68% | $1.11 | $1.18 | $1.09 | 474.50K |
| 2026-06-03 | $1.12 | -2.61% | $1.12 | $1.15 | $1.10 | 819.00K |
| 2026-06-02 | $1.15 | -5.74% | $1.22 | $1.22 | $1.15 | 414.80K |
| 2026-06-01 | $1.22 | 0.00% | $1.22 | $1.26 | $1.20 | 414.40K |
| 2026-05-29 | $1.22 | -4.69% | $1.29 | $1.30 | $1.21 | 335.40K |
| 2026-05-28 | $1.28 | 0.00% | $1.27 | $1.30 | $1.27 | 183.10K |
| 2026-05-27 | $1.28 | -1.54% | $1.29 | $1.34 | $1.28 | 334.80K |