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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.95 | 1.06 | 0.95 | 1.05 | 1.05 | 9.22% | 769,352 |
| Dec 4, 2025 | 0.95 | 0.99 | 0.92 | 0.96 | 0.96 | 1.82% | 441,093 |
| Dec 3, 2025 | 0.91 | 0.97 | 0.88 | 0.94 | 0.94 | 1.59% | 871,972 |
| Dec 2, 2025 | 1.01 | 1.02 | 0.90 | 0.93 | 0.93 | -2.17% | 1,230,585 |
| Dec 1, 2025 | 1.10 | 1.11 | 0.88 | 0.95 | 0.95 | -9.52% | 3,047,265 |
| Nov 28, 2025 | 1.03 | 1.05 | 1.02 | 1.05 | 1.05 | 1.94% | 494,832 |
| Nov 26, 2025 | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | - | 515,675 |
| Nov 25, 2025 | 1.00 | 1.04 | 0.99 | 1.03 | 1.03 | 0.98% | 275,204 |
| Nov 24, 2025 | 0.97 | 1.04 | 0.97 | 1.02 | 1.02 | 4.83% | 369,719 |
| Nov 21, 2025 | 0.98 | 1.00 | 0.94 | 0.97 | 0.97 | 0.83% | 274,036 |
| Nov 20, 2025 | 1.02 | 1.04 | 0.96 | 0.97 | 0.97 | -3.16% | 499,345 |
| Nov 19, 2025 | 1.01 | 1.05 | 0.98 | 1.00 | 1.00 | -3.25% | 465,958 |
| Nov 18, 2025 | 0.96 | 1.04 | 0.96 | 1.03 | 1.03 | 5.10% | 642,748 |
| Nov 17, 2025 | 1.05 | 1.05 | 0.96 | 0.98 | 0.98 | -3.92% | 581,232 |
| Nov 14, 2025 | 1.06 | 1.06 | 1.00 | 1.02 | 1.02 | - | 225,444 |
| Nov 13, 2025 | 1.06 | 1.07 | 1.02 | 1.02 | 1.02 | -1.92% | 442,449 |
| Nov 12, 2025 | 1.03 | 1.07 | 1.00 | 1.04 | 1.04 | - | 377,717 |
| Nov 11, 2025 | 1.05 | 1.05 | 1.00 | 1.04 | 1.04 | -0.95% | 479,180 |
| Nov 10, 2025 | 1.02 | 1.05 | 1.01 | 1.05 | 1.05 | 2.94% | 280,192 |
| Nov 7, 2025 | 1.02 | 1.02 | 0.98 | 1.02 | 1.02 | - | 434,736 |
| Nov 6, 2025 | 1.07 | 1.07 | 1.01 | 1.02 | 1.02 | -6.42% | 296,361 |
| Nov 5, 2025 | 1.05 | 1.10 | 1.04 | 1.09 | 1.09 | 3.81% | 338,806 |
| Nov 4, 2025 | 1.06 | 1.09 | 1.05 | 1.05 | 1.05 | -4.11% | 225,558 |
| Nov 3, 2025 | 1.15 | 1.16 | 1.09 | 1.10 | 1.10 | -3.10% | 452,025 |
| Oct 31, 2025 | 1.11 | 1.13 | 1.09 | 1.13 | 1.13 | 2.73% | 328,781 |
| Oct 30, 2025 | 1.10 | 1.14 | 1.09 | 1.10 | 1.10 | -3.51% | 368,038 |
| Oct 29, 2025 | 1.16 | 1.17 | 1.12 | 1.14 | 1.14 | -2.56% | 467,701 |
| Oct 28, 2025 | 1.22 | 1.22 | 1.15 | 1.17 | 1.17 | -4.10% | 508,762 |
| Oct 27, 2025 | 1.22 | 1.22 | 1.14 | 1.22 | 1.22 | 2.52% | 699,518 |
| Oct 24, 2025 | 1.16 | 1.20 | 1.15 | 1.19 | 1.19 | 1.71% | 403,153 |
| Oct 23, 2025 | 1.24 | 1.27 | 1.16 | 1.17 | 1.17 | -1.68% | 816,847 |
| Oct 22, 2025 | 1.25 | 1.38 | 1.13 | 1.19 | 1.19 | -1.65% | 1,843,087 |
| Oct 21, 2025 | 1.06 | 1.24 | 1.05 | 1.21 | 1.21 | 15.24% | 2,806,930 |
| Oct 20, 2025 | 1.05 | 1.08 | 1.04 | 1.05 | 1.05 | 1.94% | 1,390,602 |
| Oct 17, 2025 | 1.03 | 1.06 | 1.01 | 1.03 | 1.03 | -0.96% | 723,556 |
| Oct 16, 2025 | 1.08 | 1.08 | 1.04 | 1.04 | 1.04 | -3.70% | 414,418 |
| Oct 15, 2025 | 1.04 | 1.09 | 1.04 | 1.08 | 1.08 | 3.85% | 640,423 |
| Oct 14, 2025 | 1.01 | 1.05 | 0.99 | 1.04 | 1.04 | -0.95% | 689,268 |
| Oct 13, 2025 | 1.06 | 1.07 | 1.03 | 1.05 | 1.05 | 0.96% | 194,097 |
| Oct 10, 2025 | 1.09 | 1.09 | 1.03 | 1.04 | 1.04 | -4.59% | 603,242 |
| Oct 9, 2025 | 1.09 | 1.11 | 1.06 | 1.09 | 1.09 | 0.93% | 590,041 |
| Oct 8, 2025 | 1.06 | 1.10 | 1.06 | 1.08 | 1.08 | 1.89% | 485,279 |
| Oct 7, 2025 | 1.08 | 1.10 | 1.04 | 1.06 | 1.06 | -1.85% | 554,821 |
| Oct 6, 2025 | 1.07 | 1.09 | 1.05 | 1.08 | 1.08 | 0.93% | 752,449 |
| Oct 3, 2025 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | 1.90% | 787,295 |
| Oct 2, 2025 | 1.06 | 1.08 | 1.04 | 1.05 | 1.05 | -1.87% | 1,008,421 |
| Oct 1, 2025 | 1.06 | 1.09 | 1.05 | 1.07 | 1.07 | - | 796,839 |
| Sep 30, 2025 | 1.12 | 1.14 | 1.04 | 1.07 | 1.07 | -6.14% | 982,014 |
| Sep 29, 2025 | 1.09 | 1.16 | 1.08 | 1.14 | 1.14 | 5.56% | 2,215,380 |
| Sep 26, 2025 | 1.08 | 1.10 | 1.06 | 1.08 | 1.08 | - | 631,273 |