Cardiol Therapeutics Inc. (CRDL)
NASDAQ: CRDL · Real-Time Price · USD
1.410
-0.060 (-4.08%)
At close: Jun 27, 2025, 4:00 PM
1.400
-0.010 (-0.71%)
After-hours: Jun 27, 2025, 7:25 PM EDT
Cardiol Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.50 | 1.50 | 1.40 | 1.41 | 1.41 | -4.08% | 72,165 |
| Jun 26, 2025 | 1.46 | 1.49 | 1.41 | 1.47 | 1.47 | 1.38% | 142,846 |
| Jun 25, 2025 | 1.35 | 1.48 | 1.35 | 1.45 | 1.45 | 8.21% | 395,676 |
| Jun 24, 2025 | 1.29 | 1.36 | 1.29 | 1.34 | 1.34 | 4.69% | 127,025 |
| Jun 23, 2025 | 1.28 | 1.32 | 1.24 | 1.28 | 1.28 | 3.23% | 162,873 |
| Jun 20, 2025 | 1.33 | 1.37 | 1.22 | 1.24 | 1.24 | -6.06% | 291,812 |
| Jun 18, 2025 | 1.37 | 1.37 | 1.31 | 1.32 | 1.32 | -3.65% | 184,003 |
| Jun 17, 2025 | 1.42 | 1.44 | 1.36 | 1.37 | 1.37 | -4.20% | 194,642 |
| Jun 16, 2025 | 1.48 | 1.49 | 1.42 | 1.43 | 1.43 | -2.05% | 114,547 |
| Jun 13, 2025 | 1.42 | 1.50 | 1.38 | 1.46 | 1.46 | 1.39% | 177,046 |
| Jun 12, 2025 | 1.41 | 1.45 | 1.35 | 1.44 | 1.44 | 2.86% | 289,803 |
| Jun 11, 2025 | 1.45 | 1.45 | 1.39 | 1.40 | 1.40 | -3.45% | 171,880 |
| Jun 10, 2025 | 1.45 | 1.49 | 1.40 | 1.45 | 1.45 | 0.69% | 349,959 |
| Jun 9, 2025 | 1.44 | 1.45 | 1.40 | 1.44 | 1.44 | 2.13% | 170,060 |
| Jun 6, 2025 | 1.38 | 1.43 | 1.35 | 1.41 | 1.41 | 2.17% | 174,202 |
| Jun 5, 2025 | 1.42 | 1.49 | 1.36 | 1.38 | 1.38 | -4.83% | 501,619 |
| Jun 4, 2025 | 1.32 | 1.45 | 1.30 | 1.45 | 1.45 | 10.69% | 507,264 |
| Jun 3, 2025 | 1.26 | 1.34 | 1.21 | 1.31 | 1.31 | 5.65% | 292,915 |
| Jun 2, 2025 | 1.27 | 1.28 | 1.18 | 1.24 | 1.24 | -0.80% | 234,724 |
| May 30, 2025 | 1.25 | 1.28 | 1.19 | 1.25 | 1.25 | - | 115,984 |
| May 29, 2025 | 1.30 | 1.30 | 1.20 | 1.25 | 1.25 | -2.34% | 256,424 |
| May 28, 2025 | 1.15 | 1.31 | 1.14 | 1.28 | 1.28 | 10.34% | 446,268 |
| May 27, 2025 | 1.14 | 1.16 | 1.07 | 1.16 | 1.16 | 5.45% | 199,793 |
| May 23, 2025 | 1.13 | 1.13 | 1.07 | 1.10 | 1.10 | 2.80% | 212,462 |
| May 22, 2025 | 1.06 | 1.08 | 1.04 | 1.07 | 1.07 | 0.94% | 129,396 |
| May 21, 2025 | 1.10 | 1.11 | 1.05 | 1.06 | 1.06 | -5.36% | 149,242 |
| May 20, 2025 | 1.12 | 1.13 | 1.08 | 1.12 | 1.12 | - | 117,508 |
| May 19, 2025 | 1.09 | 1.13 | 1.07 | 1.12 | 1.12 | 0.90% | 81,664 |
| May 16, 2025 | 1.13 | 1.15 | 1.11 | 1.11 | 1.11 | -2.63% | 65,665 |
| May 15, 2025 | 1.10 | 1.14 | 1.05 | 1.14 | 1.14 | 2.70% | 103,947 |
| May 14, 2025 | 1.15 | 1.16 | 1.10 | 1.11 | 1.11 | -3.06% | 122,979 |
| May 13, 2025 | 1.12 | 1.16 | 1.12 | 1.15 | 1.15 | 1.33% | 125,918 |
| May 12, 2025 | 1.19 | 1.19 | 1.11 | 1.13 | 1.13 | -1.74% | 128,865 |
| May 9, 2025 | 1.13 | 1.16 | 1.11 | 1.15 | 1.15 | 0.88% | 85,206 |
| May 8, 2025 | 1.09 | 1.16 | 1.07 | 1.14 | 1.14 | 6.05% | 186,971 |
| May 7, 2025 | 1.06 | 1.09 | 1.05 | 1.08 | 1.08 | 1.42% | 67,131 |
| May 6, 2025 | 1.11 | 1.14 | 1.05 | 1.06 | 1.06 | -7.83% | 191,518 |
| May 5, 2025 | 1.15 | 1.17 | 1.10 | 1.15 | 1.15 | 0.88% | 188,323 |
| May 2, 2025 | 1.13 | 1.15 | 1.10 | 1.14 | 1.14 | 1.79% | 154,719 |
| May 1, 2025 | 1.12 | 1.12 | 1.06 | 1.12 | 1.12 | 1.82% | 132,445 |
| Apr 30, 2025 | 1.14 | 1.15 | 1.06 | 1.10 | 1.10 | -4.35% | 157,512 |
| Apr 29, 2025 | 1.09 | 1.18 | 1.06 | 1.15 | 1.15 | 6.48% | 305,155 |
| Apr 28, 2025 | 1.09 | 1.09 | 1.02 | 1.08 | 1.08 | - | 148,632 |
| Apr 25, 2025 | 1.07 | 1.08 | 1.05 | 1.08 | 1.08 | 0.93% | 81,045 |
| Apr 24, 2025 | 1.08 | 1.08 | 1.03 | 1.07 | 1.07 | -0.93% | 64,312 |
| Apr 23, 2025 | 1.00 | 1.08 | 0.96 | 1.08 | 1.08 | 8.64% | 159,808 |
| Apr 22, 2025 | 0.97 | 1.00 | 0.95 | 0.99 | 0.99 | 2.48% | 61,219 |
| Apr 21, 2025 | 1.08 | 1.08 | 0.92 | 0.97 | 0.97 | -3.96% | 313,716 |
| Apr 17, 2025 | 1.02 | 1.05 | 0.96 | 1.01 | 1.01 | - | 124,722 |
| Apr 16, 2025 | 1.06 | 1.08 | 1.00 | 1.01 | 1.01 | -4.72% | 193,867 |