Cardiol Therapeutics Inc. (CRDL)
NASDAQ: CRDL · Real-Time Price · USD
1.130
-0.020 (-1.74%)
At close: May 12, 2025, 4:00 PM
1.180
+0.050 (4.42%)
After-hours: May 12, 2025, 7:11 PM EDT
Cardiol Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.19 | 1.19 | 1.11 | 1.13 | 1.13 | -1.74% | 128,864 |
| 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 |
| Apr 15, 2025 | 1.04 | 1.10 | 0.98 | 1.06 | 1.06 | 2.91% | 162,141 |
| Apr 14, 2025 | 0.97 | 1.03 | 0.95 | 1.03 | 1.03 | 7.63% | 193,045 |
| Apr 11, 2025 | 0.90 | 0.96 | 0.87 | 0.96 | 0.96 | 6.81% | 75,505 |
| Apr 10, 2025 | 0.97 | 0.97 | 0.85 | 0.90 | 0.90 | -2.08% | 157,445 |
| Apr 9, 2025 | 0.91 | 0.95 | 0.81 | 0.92 | 0.92 | 11.59% | 347,613 |
| Apr 8, 2025 | 0.90 | 0.94 | 0.80 | 0.82 | 0.82 | -3.53% | 149,311 |
| Apr 7, 2025 | 0.78 | 0.96 | 0.77 | 0.85 | 0.85 | 4.94% | 455,593 |
| Apr 4, 2025 | 0.91 | 0.93 | 0.81 | 0.81 | 0.81 | -10.99% | 228,061 |
| Apr 3, 2025 | 0.87 | 0.94 | 0.86 | 0.91 | 0.91 | -1.27% | 206,052 |
| Apr 2, 2025 | 0.91 | 0.94 | 0.90 | 0.92 | 0.92 | -0.64% | 92,464 |
| Apr 1, 2025 | 0.96 | 0.98 | 0.88 | 0.93 | 0.93 | -4.35% | 203,242 |
| Mar 31, 2025 | 0.96 | 0.97 | 0.88 | 0.97 | 0.97 | 1.02% | 141,035 |
| Mar 28, 2025 | 1.00 | 1.02 | 0.91 | 0.96 | 0.96 | -3.38% | 551,122 |
| Mar 27, 2025 | 1.00 | 1.02 | 0.96 | 0.99 | 0.99 | -0.22% | 146,969 |
| Mar 26, 2025 | 1.07 | 1.07 | 0.98 | 1.00 | 1.00 | -6.06% | 508,380 |
| Mar 25, 2025 | 1.10 | 1.12 | 1.06 | 1.06 | 1.06 | -5.36% | 226,866 |
| Mar 24, 2025 | 1.13 | 1.18 | 1.09 | 1.12 | 1.12 | - | 198,246 |
| Mar 21, 2025 | 1.17 | 1.17 | 1.12 | 1.12 | 1.12 | -5.88% | 72,967 |
| Mar 20, 2025 | 1.21 | 1.21 | 1.17 | 1.19 | 1.19 | 0.85% | 93,911 |
| Mar 19, 2025 | 1.10 | 1.21 | 1.10 | 1.18 | 1.18 | 5.36% | 204,704 |
| Mar 18, 2025 | 1.19 | 1.22 | 1.11 | 1.12 | 1.12 | -4.27% | 88,090 |
| Mar 17, 2025 | 1.12 | 1.20 | 1.08 | 1.17 | 1.17 | 3.54% | 200,870 |
| Mar 14, 2025 | 1.19 | 1.20 | 1.11 | 1.13 | 1.13 | -1.74% | 157,716 |
| Mar 13, 2025 | 1.19 | 1.19 | 1.12 | 1.15 | 1.15 | 2.68% | 291,475 |
| Mar 12, 2025 | 1.09 | 1.15 | 1.04 | 1.12 | 1.12 | 5.66% | 434,889 |
| Mar 11, 2025 | 1.10 | 1.11 | 1.03 | 1.06 | 1.06 | -4.50% | 564,467 |
| Mar 10, 2025 | 1.17 | 1.17 | 1.08 | 1.11 | 1.11 | -4.72% | 145,388 |
| Mar 7, 2025 | 1.09 | 1.17 | 1.06 | 1.17 | 1.17 | 7.87% | 172,255 |
| Mar 6, 2025 | 1.12 | 1.13 | 1.08 | 1.08 | 1.08 | -6.09% | 93,533 |
| Mar 5, 2025 | 1.19 | 1.20 | 1.07 | 1.15 | 1.15 | 1.77% | 280,705 |
| Mar 4, 2025 | 1.10 | 1.15 | 1.02 | 1.13 | 1.13 | 3.67% | 272,512 |
| Mar 3, 2025 | 1.16 | 1.20 | 1.09 | 1.09 | 1.09 | -5.22% | 162,946 |