Cardiol Therapeutics Inc. (CRDL)
NASDAQ: CRDL
· Real-Time Price · USD
1.17
0.00 (0.00%)
At close: Aug 22, 2025, 3:59 PM
1.17
0.00%
After-hours: Aug 22, 2025, 07:48 PM EDT
CRDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1.14 | 1.20 | 1.13 | 1.17 | 1.17 | 0.00% | 1,351,377 |
| Aug 21, 2025 | 1.14 | 1.19 | 1.12 | 1.17 | 1.17 | 0.86% | 655,236 |
| Aug 20, 2025 | 1.15 | 1.19 | 1.12 | 1.16 | 1.16 | 1.75% | 406,231 |
| Aug 19, 2025 | 1.21 | 1.22 | 1.10 | 1.14 | 1.14 | -6.56% | 986,919 |
| Aug 18, 2025 | 1.34 | 1.35 | 1.17 | 1.22 | 1.22 | -6.87% | 2,370,238 |
| Aug 15, 2025 | 1.36 | 1.42 | 1.30 | 1.31 | 1.31 | -2.24% | 2,212,935 |
| Aug 14, 2025 | 1.17 | 1.35 | 1.16 | 1.34 | 1.34 | 20.72% | 3,592,016 |
| Aug 13, 2025 | 1.18 | 1.22 | 1.10 | 1.11 | 1.11 | -1.77% | 1,364,345 |
| Aug 12, 2025 | 1.07 | 1.15 | 1.02 | 1.13 | 1.13 | 9.71% | 999,221 |
| Aug 11, 2025 | 1.00 | 1.07 | 0.98 | 1.03 | 1.03 | 4.04% | 1,799,744 |
| Aug 8, 2025 | 1.07 | 1.10 | 0.94 | 0.99 | 0.99 | -8.33% | 1,652,706 |
| Aug 7, 2025 | 1.13 | 1.16 | 1.07 | 1.08 | 1.08 | 0.93% | 1,214,507 |
| Aug 6, 2025 | 1.19 | 1.20 | 1.06 | 1.07 | 1.07 | -20.74% | 4,365,322 |
| Aug 5, 2025 | 1.32 | 1.37 | 1.27 | 1.35 | 1.35 | 5.47% | 752,700 |
| Aug 4, 2025 | 1.41 | 1.41 | 1.24 | 1.28 | 1.28 | -7.25% | 898,241 |
| Aug 1, 2025 | 1.46 | 1.49 | 1.37 | 1.38 | 1.38 | -7.38% | 796,122 |
| Jul 31, 2025 | 1.48 | 1.55 | 1.45 | 1.49 | 1.49 | 0.68% | 597,617 |
| Jul 30, 2025 | 1.49 | 1.54 | 1.43 | 1.48 | 1.48 | 1.37% | 457,732 |
| Jul 29, 2025 | 1.56 | 1.56 | 1.43 | 1.46 | 1.46 | -4.58% | 582,688 |
| Jul 28, 2025 | 1.49 | 1.59 | 1.40 | 1.53 | 1.53 | 6.25% | 927,200 |