5 DAY PERFORMANCE
-12.68%
1 MONTH PERFORMANCE
-25.00%
3 MONTH PERFORMANCE
-41.73%
6 MONTH PERFORMANCE
-58.88%
YEAR-TO-DATE PERFORMANCE
-36.72%
1 YEAR PERFORMANCE
-57.37%
Cardiol Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/04/2025 | $0.91 | $0.81 (-10.99%) | $0.93 | $0.81 | 226,821 | $56.57 M |
| 04/03/2025 | $0.87 | $0.91 (4.6%) | $0.94 | $0.86 | 206,052 | $63.56 M |
| 04/02/2025 | $0.91 | $0.92 (1.29%) | $0.94 | $0.90 | 92,464 | $64.37 M |
| 04/01/2025 | $0.96 | $0.93 (-3.37%) | $0.98 | $0.88 | 203,242 | $64.78 M |
| 03/31/2025 | $0.96 | $0.97 (1.02%) | $0.97 | $0.88 | 141,035 | $66.67 M |
| 03/28/2025 | $1.00 | $0.96 (-4%) | $1.02 | $0.91 | 551,122 | $66.00 M |
| 03/27/2025 | $1.00 | $0.99 (-0.22%) | $1.02 | $0.96 | 147,000 | $68.31 M |
| 03/26/2025 | $1.07 | $1.00 (-6.93%) | $1.07 | $0.98 | 508,400 | $68.46 M |
| 03/25/2025 | $1.10 | $1.06 (-3.64%) | $1.12 | $1.06 | 226,900 | $72.88 M |
| 03/24/2025 | $1.13 | $1.12 (-0.88%) | $1.18 | $1.09 | 198,246 | $77.00 M |
| 03/21/2025 | $1.17 | $1.12 (-4.27%) | $1.17 | $1.12 | 72,967 | $77.00 M |
| 03/20/2025 | $1.21 | $1.19 (-1.65%) | $1.21 | $1.17 | 93,911 | $81.81 M |
| 03/19/2025 | $1.10 | $1.18 (7.27%) | $1.21 | $1.10 | 204,704 | $81.13 M |
| 03/18/2025 | $1.19 | $1.12 (-5.88%) | $1.22 | $1.11 | 88,090 | $77.00 M |
| 03/17/2025 | $1.12 | $1.17 (4.46%) | $1.20 | $1.08 | 200,870 | $80.44 M |
| 03/14/2025 | $1.19 | $1.13 (-5.04%) | $1.20 | $1.11 | 157,716 | $77.69 M |
| 03/13/2025 | $1.19 | $1.15 (-3.36%) | $1.19 | $1.12 | 291,500 | $79.06 M |
| 03/12/2025 | $1.09 | $1.12 (2.75%) | $1.15 | $1.04 | 434,900 | $77.00 M |
| 03/11/2025 | $1.10 | $1.06 (-3.64%) | $1.11 | $1.03 | 564,467 | $72.88 M |
| 03/10/2025 | $1.17 | $1.11 (-5.13%) | $1.17 | $1.08 | 145,900 | $76.31 M |
| 03/07/2025 | $1.09 | $1.17 (7.34%) | $1.17 | $1.06 | 172,255 | $80.44 M |
| 03/06/2025 | $1.12 | $1.08 (-3.57%) | $1.13 | $1.08 | 93,533 | $74.25 M |
| 03/05/2025 | $1.19 | $1.15 (-3.36%) | $1.20 | $1.07 | 280,705 | $79.06 M |
| 03/04/2025 | $1.10 | $1.13 (2.73%) | $1.15 | $1.02 | 272,512 | $77.69 M |
| 03/03/2025 | $1.16 | $1.09 (-6.03%) | $1.20 | $1.09 | 162,946 | $74.94 M |
| 02/28/2025 | $1.16 | $1.15 (-0.86%) | $1.19 | $1.11 | 161,620 | $79.06 M |
| 02/27/2025 | $1.20 | $1.18 (-1.67%) | $1.25 | $1.17 | 208,583 | $81.13 M |
| 02/26/2025 | $1.12 | $1.18 (5.36%) | $1.19 | $1.12 | 243,500 | $81.13 M |
| 02/25/2025 | $1.13 | $1.11 (-1.77%) | $1.17 | $1.06 | 346,550 | $76.31 M |
| 02/24/2025 | $1.21 | $1.17 (-3.31%) | $1.25 | $1.11 | 419,100 | $80.44 M |
| 02/21/2025 | $1.30 | $1.20 (-7.69%) | $1.32 | $1.19 | 217,107 | $82.50 M |
| 02/20/2025 | $1.26 | $1.30 (3.17%) | $1.32 | $1.19 | 345,652 | $89.38 M |
| 02/19/2025 | $1.21 | $1.22 (0.83%) | $1.28 | $1.16 | 456,639 | $83.88 M |
| 02/18/2025 | $1.19 | $1.18 (-0.84%) | $1.23 | $1.15 | 379,504 | $81.13 M |
| 02/14/2025 | $1.25 | $1.22 (-2.4%) | $1.25 | $1.19 | 293,600 | $83.88 M |
| 02/13/2025 | $1.30 | $1.24 (-4.62%) | $1.30 | $1.22 | 249,453 | $85.25 M |
| 02/12/2025 | $1.31 | $1.30 (-0.76%) | $1.33 | $1.28 | 221,828 | $89.38 M |
| 02/11/2025 | $1.39 | $1.32 (-5.04%) | $1.40 | $1.29 | 229,200 | $90.75 M |
| 02/10/2025 | $1.36 | $1.37 (0.74%) | $1.43 | $1.32 | 202,905 | $94.19 M |
| 02/07/2025 | $1.43 | $1.35 (-5.59%) | $1.49 | $1.31 | 295,205 | $92.81 M |
| 02/06/2025 | $1.51 | $1.45 (-3.97%) | $1.51 | $1.38 | 200,100 | $99.69 M |
| 02/05/2025 | $1.42 | $1.44 (1.41%) | $1.46 | $1.39 | 238,383 | $99.00 M |
| 02/04/2025 | $1.37 | $1.40 (2.19%) | $1.41 | $1.36 | 151,027 | $96.25 M |
| 02/03/2025 | $1.34 | $1.33 (-0.75%) | $1.36 | $1.32 | 176,400 | $91.44 M |
| 01/31/2025 | $1.42 | $1.41 (-0.7%) | $1.46 | $1.36 | 301,286 | $96.94 M |
| 01/30/2025 | $1.37 | $1.42 (3.65%) | $1.48 | $1.32 | 366,932 | $97.63 M |
| 01/29/2025 | $1.31 | $1.31 (0%) | $1.36 | $1.27 | 124,245 | $90.06 M |
| 01/28/2025 | $1.34 | $1.31 (-2.24%) | $1.34 | $1.28 | 205,500 | $90.06 M |
| 01/27/2025 | $1.42 | $1.29 (-9.15%) | $1.44 | $1.26 | 364,956 | $88.69 M |
| 01/24/2025 | $1.39 | $1.46 (5.04%) | $1.47 | $1.38 | 476,942 | $100.38 M |
| 01/23/2025 | $1.29 | $1.36 (5.43%) | $1.37 | $1.28 | 151,700 | $93.50 M |
| 01/22/2025 | $1.22 | $1.32 (8.2%) | $1.33 | $1.22 | 379,729 | $90.75 M |
| 01/21/2025 | $1.24 | $1.23 (-0.81%) | $1.24 | $1.21 | 253,300 | $84.56 M |
| 01/17/2025 | $1.21 | $1.21 (0%) | $1.22 | $1.19 | 212,500 | $83.19 M |
| 01/16/2025 | $1.23 | $1.21 (-1.63%) | $1.24 | $1.17 | 352,133 | $83.19 M |
| 01/15/2025 | $1.25 | $1.23 (-1.6%) | $1.27 | $1.22 | 198,522 | $84.56 M |
| 01/14/2025 | $1.27 | $1.25 (-1.57%) | $1.30 | $1.21 | 264,000 | $85.94 M |
| 01/13/2025 | $1.27 | $1.27 (0%) | $1.28 | $1.24 | 201,123 | $87.31 M |
| 01/10/2025 | $1.31 | $1.28 (-2.29%) | $1.31 | $1.25 | 272,061 | $88.00 M |
| 01/08/2025 | $1.42 | $1.34 (-5.63%) | $1.42 | $1.30 | 248,874 | $92.13 M |
| 01/07/2025 | $1.40 | $1.37 (-2.14%) | $1.42 | $1.35 | 133,900 | $94.19 M |
| 01/06/2025 | $1.49 | $1.39 (-6.71%) | $1.51 | $1.38 | 250,316 | $95.56 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
