5 DAY PERFORMANCE
-5.77%
1 MONTH PERFORMANCE
+1.26%
3 MONTH PERFORMANCE
-10.91%
6 MONTH PERFORMANCE
-33.78%
YEAR-TO-DATE PERFORMANCE
+2.75%
1 YEAR PERFORMANCE
-30.99%
Cardiol Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $0.99 | $0.98 (-0.87%) | $0.99 | $0.95 | 326.92 K | $83.08 M |
| 01/28/2026 | $0.98 | $0.99 (0.58%) | $1.00 | $0.97 | 180.14 K | $83.52 M |
| 01/27/2026 | $1.01 | $1.00 (-0.99%) | $1.02 | $0.99 | 173.97 K | $84.73 M |
| 01/26/2026 | $1.03 | $1.00 (-2.91%) | $1.04 | $0.98 | 416.52 K | $84.73 M |
| 01/23/2026 | $1.03 | $1.04 (0.97%) | $1.05 | $1.01 | 189.40 K | $88.12 M |
| 01/22/2026 | $1.02 | $1.04 (1.96%) | $1.05 | $1.01 | 419.92 K | $88.12 M |
| 01/21/2026 | $1.01 | $1.02 (0.99%) | $1.04 | $1.01 | 279.66 K | $86.42 M |
| 01/20/2026 | $1.03 | $1.01 (-1.94%) | $1.07 | $1.00 | 390.53 K | $85.57 M |
| 01/16/2026 | $0.99 | $1.06 (7.07%) | $1.08 | $0.97 | 1.07 M | $89.81 M |
| 01/15/2026 | $0.98 | $0.96 (-1.73%) | $0.99 | $0.94 | 431.30 K | $81.59 M |
| 01/14/2026 | $0.99 | $0.98 (-1.51%) | $1.00 | $0.96 | 156.33 K | $82.62 M |
| 01/13/2026 | $0.97 | $0.97 (-0.01%) | $1.00 | $0.95 | 245.62 K | $82.39 M |
| 01/12/2026 | $1.01 | $0.96 (-4.95%) | $1.01 | $0.96 | 480.60 K | $81.34 M |
| 01/09/2026 | $1.01 | $1.00 (-1.26%) | $1.02 | $0.99 | 130.80 K | $84.50 M |
| 01/08/2026 | $1.01 | $1.00 (-0.99%) | $1.02 | $1.00 | 276.23 K | $84.73 M |
| 01/07/2026 | $1.01 | $1.01 (0%) | $1.02 | $1.00 | 232.92 K | $85.57 M |
| 01/06/2026 | $1.01 | $1.00 (-0.99%) | $1.03 | $0.98 | 360.20 K | $84.73 M |
| 01/05/2026 | $1.00 | $1.00 (0%) | $1.02 | $0.98 | 323.00 K | $84.73 M |
| 01/02/2026 | $0.96 | $0.99 (3.56%) | $1.00 | $0.96 | 170.01 K | $84.24 M |
| 12/31/2025 | $0.95 | $0.95 (0.93%) | $0.99 | $0.94 | 316.95 K | $80.81 M |
| 12/30/2025 | $0.95 | $0.97 (1.87%) | $0.99 | $0.94 | 287.61 K | $82.00 M |
| 12/29/2025 | $0.99 | $0.96 (-3.33%) | $1.00 | $0.95 | 403.24 K | $80.92 M |
| 12/26/2025 | $1.00 | $0.99 (-0.69%) | $1.02 | $0.98 | 351.52 K | $84.14 M |
| 12/24/2025 | $1.00 | $1.01 (1%) | $1.01 | $0.99 | 162.40 K | $85.57 M |
| 12/23/2025 | $1.01 | $1.00 (-0.99%) | $1.02 | $1.00 | 278.34 K | $84.73 M |
| 12/22/2025 | $1.01 | $1.01 (0%) | $1.02 | $1.00 | 342.50 K | $85.57 M |
| 12/19/2025 | $1.00 | $1.01 (1%) | $1.02 | $1.00 | 277.03 K | $85.57 M |
| 12/18/2025 | $1.01 | $1.01 (0%) | $1.02 | $1.00 | 296.29 K | $85.57 M |
| 12/17/2025 | $1.04 | $1.00 (-3.85%) | $1.05 | $1.00 | 407.02 K | $84.73 M |
| 12/16/2025 | $1.02 | $1.04 (1.96%) | $1.05 | $1.01 | 188.20 K | $88.12 M |
| 12/15/2025 | $1.11 | $1.03 (-7.21%) | $1.11 | $1.01 | 409.22 K | $87.27 M |
| 12/12/2025 | $1.11 | $1.08 (-2.7%) | $1.11 | $1.06 | 352.10 K | $91.51 M |
| 12/11/2025 | $1.08 | $1.09 (0.93%) | $1.10 | $1.07 | 382.30 K | $92.35 M |
| 12/10/2025 | $1.07 | $1.08 (0.93%) | $1.12 | $1.05 | 953.90 K | $91.51 M |
| 12/09/2025 | $1.03 | $1.08 (4.85%) | $1.09 | $1.01 | 889.58 K | $91.51 M |
| 12/08/2025 | $1.04 | $1.00 (-3.85%) | $1.06 | $0.99 | 565.62 K | $84.73 M |
| 12/05/2025 | $0.95 | $1.05 (10.53%) | $1.06 | $0.95 | 779.24 K | $88.96 M |
| 12/04/2025 | $0.95 | $0.96 (1.49%) | $0.99 | $0.92 | 446.10 K | $81.46 M |
| 12/03/2025 | $0.91 | $0.94 (3.76%) | $0.97 | $0.88 | 881.10 K | $80.00 M |
| 12/02/2025 | $1.01 | $0.93 (-7.98%) | $1.02 | $0.90 | 1.25 M | $78.75 M |
| 12/01/2025 | $1.10 | $0.95 (-13.64%) | $1.11 | $0.88 | 3.06 M | $80.49 M |
| 11/28/2025 | $1.03 | $1.05 (1.94%) | $1.05 | $1.02 | 494.83 K | $88.96 M |
| 11/26/2025 | $1.02 | $1.03 (0.98%) | $1.04 | $1.01 | 518.30 K | $87.27 M |
| 11/25/2025 | $1.00 | $1.03 (3%) | $1.03 | $0.99 | 277.90 K | $87.27 M |
| 11/24/2025 | $0.97 | $1.02 (4.66%) | $1.04 | $0.97 | 370.73 K | $86.42 M |
| 11/21/2025 | $0.98 | $0.97 (-0.71%) | $1.00 | $0.94 | 274.04 K | $82.44 M |
| 11/20/2025 | $1.02 | $0.97 (-5.39%) | $1.03 | $0.96 | 499.35 K | $79.76 M |
| 11/19/2025 | $1.01 | $1.00 (-1.34%) | $1.05 | $0.98 | 466.00 K | $82.36 M |
| 11/18/2025 | $0.96 | $1.03 (7.02%) | $1.04 | $0.96 | 642.75 K | $85.13 M |
| 11/17/2025 | $1.05 | $0.98 (-6.67%) | $1.05 | $0.96 | 581.23 K | $81.00 M |
| 11/14/2025 | $1.06 | $1.02 (-3.77%) | $1.06 | $1.00 | 225.44 K | $84.31 M |
| 11/13/2025 | $1.06 | $1.02 (-3.77%) | $1.07 | $1.02 | 442.45 K | $84.31 M |
| 11/12/2025 | $1.03 | $1.04 (0.97%) | $1.07 | $1.00 | 377.72 K | $85.96 M |
| 11/11/2025 | $1.05 | $1.04 (-0.95%) | $1.05 | $1.00 | 479.18 K | $85.96 M |
| 11/10/2025 | $1.02 | $1.05 (2.94%) | $1.05 | $1.01 | 280.20 K | $86.79 M |
| 11/07/2025 | $1.02 | $1.02 (0%) | $1.02 | $0.98 | 434.74 K | $84.31 M |
| 11/06/2025 | $1.07 | $1.02 (-4.67%) | $1.07 | $1.01 | 296.40 K | $84.31 M |
| 11/05/2025 | $1.05 | $1.09 (3.81%) | $1.10 | $1.04 | 338.81 K | $90.09 M |
| 11/04/2025 | $1.06 | $1.05 (-0.94%) | $1.09 | $1.05 | 225.56 K | $86.79 M |
| 11/03/2025 | $1.15 | $1.10 (-4.35%) | $1.16 | $1.09 | 452.03 K | $90.92 M |
| 10/31/2025 | $1.11 | $1.13 (1.8%) | $1.13 | $1.09 | 328.80 K | $93.40 M |
| 10/30/2025 | $1.10 | $1.10 (0%) | $1.14 | $1.09 | 368.04 K | $90.92 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.
