5 DAY PERFORMANCE
-2.34%
1 MONTH PERFORMANCE
+9.65%
3 MONTH PERFORMANCE
+8.70%
6 MONTH PERFORMANCE
-20.38%
YEAR-TO-DATE PERFORMANCE
-2.34%
1 YEAR PERFORMANCE
-52.29%
Cardiol Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/02/2025 | $1.25 | $1.25 (0%) | $1.28 | $1.18 | 168.96 K | |
| 05/30/2025 | $1.25 | $1.25 (0%) | $1.28 | $1.19 | 115.98 K | $87.30 M |
| 05/29/2025 | $1.30 | $1.25 (-3.85%) | $1.30 | $1.20 | 256.42 K | $87.30 M |
| 05/28/2025 | $1.15 | $1.28 (11.3%) | $1.31 | $1.14 | 446.27 K | $89.40 M |
| 05/27/2025 | $1.14 | $1.16 (1.75%) | $1.16 | $1.07 | 199.79 K | $81.02 M |
| 05/23/2025 | $1.13 | $1.10 (-2.65%) | $1.13 | $1.07 | 212.50 K | $76.83 M |
| 05/22/2025 | $1.06 | $1.07 (0.94%) | $1.08 | $1.04 | 129.40 K | $74.73 M |
| 05/21/2025 | $1.10 | $1.06 (-3.64%) | $1.11 | $1.05 | 149.24 K | $74.03 M |
| 05/20/2025 | $1.12 | $1.12 (0%) | $1.13 | $1.08 | 117.51 K | $78.22 M |
| 05/19/2025 | $1.09 | $1.12 (2.75%) | $1.13 | $1.07 | 81.70 K | $78.22 M |
| 05/16/2025 | $1.13 | $1.11 (-1.77%) | $1.15 | $1.11 | 65.70 K | $77.52 M |
| 05/15/2025 | $1.10 | $1.14 (3.64%) | $1.14 | $1.05 | 103.95 K | $79.62 M |
| 05/14/2025 | $1.15 | $1.11 (-3.48%) | $1.16 | $1.10 | 123.00 K | $77.52 M |
| 05/13/2025 | $1.12 | $1.15 (2.68%) | $1.16 | $1.12 | 125.92 K | $80.32 M |
| 05/12/2025 | $1.19 | $1.13 (-5.04%) | $1.19 | $1.11 | 128.90 K | $78.92 M |
| 05/09/2025 | $1.13 | $1.15 (1.77%) | $1.16 | $1.11 | 85.42 K | $80.32 M |
| 05/08/2025 | $1.09 | $1.14 (4.59%) | $1.16 | $1.07 | 187.00 K | $79.62 M |
| 05/07/2025 | $1.06 | $1.08 (1.89%) | $1.09 | $1.05 | 67.17 K | $75.43 M |
| 05/06/2025 | $1.11 | $1.06 (-4.5%) | $1.14 | $1.05 | 191.52 K | $74.03 M |
| 05/05/2025 | $1.15 | $1.15 (0%) | $1.17 | $1.10 | 188.32 K | $80.32 M |
| 05/02/2025 | $1.13 | $1.14 (0.88%) | $1.15 | $1.10 | 154.72 K | $79.62 M |
| 05/01/2025 | $1.12 | $1.12 (0%) | $1.12 | $1.06 | 132.45 K | $78.22 M |
| 04/30/2025 | $1.14 | $1.10 (-3.51%) | $1.15 | $1.06 | 157.51 K | $76.83 M |
| 04/29/2025 | $1.09 | $1.15 (5.5%) | $1.18 | $1.06 | 305.16 K | $80.32 M |
| 04/28/2025 | $1.09 | $1.08 (-0.92%) | $1.09 | $1.02 | 148.63 K | $75.43 M |
| 04/25/2025 | $1.07 | $1.08 (0.93%) | $1.08 | $1.05 | 81.05 K | $75.43 M |
| 04/24/2025 | $1.08 | $1.07 (-0.93%) | $1.08 | $1.03 | 64.31 K | $74.73 M |
| 04/23/2025 | $1.00 | $1.08 (8%) | $1.08 | $0.96 | 159.81 K | $75.43 M |
| 04/22/2025 | $0.97 | $0.99 (2.48%) | $1.00 | $0.95 | 61.22 K | $69.43 M |
| 04/21/2025 | $1.08 | $0.97 (-10.19%) | $1.08 | $0.92 | 313.72 K | $67.75 M |
| 04/17/2025 | $1.02 | $1.01 (-0.98%) | $1.05 | $0.96 | 124.72 K | $70.54 M |
| 04/16/2025 | $1.06 | $1.01 (-4.72%) | $1.08 | $1.00 | 193.90 K | $70.54 M |
| 04/15/2025 | $1.04 | $1.06 (1.92%) | $1.10 | $0.98 | 162.14 K | $74.03 M |
| 04/14/2025 | $0.97 | $1.03 (6.19%) | $1.03 | $0.95 | 193.05 K | $71.94 M |
| 04/11/2025 | $0.90 | $0.96 (6.33%) | $0.96 | $0.87 | 75.51 K | $66.84 M |
| 04/10/2025 | $0.97 | $0.90 (-7.63%) | $0.97 | $0.85 | 157.45 K | $62.58 M |
| 04/09/2025 | $0.91 | $0.92 (0.66%) | $0.95 | $0.81 | 347.61 K | $63.90 M |
| 04/08/2025 | $0.90 | $0.82 (-9.29%) | $0.94 | $0.80 | 149.31 K | $57.27 M |
| 04/07/2025 | $0.78 | $0.85 (8.97%) | $0.96 | $0.77 | 455.60 K | $59.37 M |
| 04/04/2025 | $0.91 | $0.81 (-10.99%) | $0.93 | $0.81 | 228.10 K | $56.57 M |
| 04/03/2025 | $0.87 | $0.91 (4.6%) | $0.94 | $0.86 | 206.05 K | $63.56 M |
| 04/02/2025 | $0.91 | $0.92 (1.29%) | $0.94 | $0.90 | 92.46 K | $64.37 M |
| 04/01/2025 | $0.96 | $0.93 (-3.37%) | $0.98 | $0.88 | 203.24 K | $64.78 M |
| 03/31/2025 | $0.96 | $0.97 (1.02%) | $0.97 | $0.88 | 141.04 K | $66.67 M |
| 03/28/2025 | $1.00 | $0.96 (-4%) | $1.02 | $0.91 | 551.12 K | $66.00 M |
| 03/27/2025 | $1.00 | $0.99 (-0.22%) | $1.02 | $0.96 | 147.00 K | $68.31 M |
| 03/26/2025 | $1.07 | $1.00 (-6.93%) | $1.07 | $0.98 | 508.40 K | $68.46 M |
| 03/25/2025 | $1.10 | $1.06 (-3.64%) | $1.12 | $1.06 | 226.90 K | $72.88 M |
| 03/24/2025 | $1.13 | $1.12 (-0.88%) | $1.18 | $1.09 | 198.25 K | $77.00 M |
| 03/21/2025 | $1.17 | $1.12 (-4.27%) | $1.17 | $1.12 | 72.97 K | $77.00 M |
| 03/20/2025 | $1.21 | $1.19 (-1.65%) | $1.21 | $1.17 | 93.91 K | $81.81 M |
| 03/19/2025 | $1.10 | $1.18 (7.27%) | $1.21 | $1.10 | 204.70 K | $81.13 M |
| 03/18/2025 | $1.19 | $1.12 (-5.88%) | $1.22 | $1.11 | 88.09 K | $77.00 M |
| 03/17/2025 | $1.12 | $1.17 (4.46%) | $1.20 | $1.08 | 200.87 K | $80.44 M |
| 03/14/2025 | $1.19 | $1.13 (-5.04%) | $1.20 | $1.11 | 157.72 K | $77.69 M |
| 03/13/2025 | $1.19 | $1.15 (-3.36%) | $1.19 | $1.12 | 291.50 K | $79.06 M |
| 03/12/2025 | $1.09 | $1.12 (2.75%) | $1.15 | $1.04 | 434.90 K | $77.00 M |
| 03/11/2025 | $1.10 | $1.06 (-3.64%) | $1.11 | $1.03 | 564.47 K | $72.88 M |
| 03/10/2025 | $1.17 | $1.11 (-5.13%) | $1.17 | $1.08 | 145.90 K | $76.31 M |
| 03/07/2025 | $1.09 | $1.17 (7.34%) | $1.17 | $1.06 | 172.26 K | $80.44 M |
| 03/06/2025 | $1.12 | $1.08 (-3.57%) | $1.13 | $1.08 | 93.53 K | $74.25 M |
| 03/05/2025 | $1.19 | $1.15 (-3.36%) | $1.20 | $1.07 | 280.71 K | $79.06 M |
| 03/04/2025 | $1.10 | $1.13 (2.73%) | $1.15 | $1.02 | 272.51 K | $77.69 M |
| 03/03/2025 | $1.16 | $1.09 (-6.03%) | $1.20 | $1.09 | 162.95 K | $74.94 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.
