Cardiol Therapeutics Inc. (CRDL) Charts

$1.37

$0.06 (-4.2%)
Last update: 04:00 PM EST
Day's range
$1.36
Day's range
$1.44

5 DAY PERFORMANCE

-4.86%

1 MONTH PERFORMANCE

+23.42%

3 MONTH PERFORMANCE

+17.09%

6 MONTH PERFORMANCE

+0.00%

YEAR-TO-DATE PERFORMANCE

+7.03%

1 YEAR PERFORMANCE

-37.73%

Cardiol Therapeutics Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/17/2025 $1.42 $1.37 (-3.52%) $1.44 $1.36 193.63 K $97.02 M
06/16/2025 $1.48 $1.43 (-3.38%) $1.49 $1.42 114.55 K $99.87 M
06/13/2025 $1.42 $1.46 (2.82%) $1.50 $1.38 177.05 K $101.97 M
06/12/2025 $1.41 $1.44 (2.13%) $1.45 $1.35 289.80 K $100.57 M
06/11/2025 $1.45 $1.40 (-3.45%) $1.45 $1.39 171.90 K $97.78 M
06/10/2025 $1.45 $1.45 (0%) $1.49 $1.40 350.00 K $101.27 M
06/09/2025 $1.44 $1.44 (0%) $1.45 $1.40 170.06 K $100.57 M
06/06/2025 $1.38 $1.41 (2.17%) $1.43 $1.35 174.20 K $98.48 M
06/05/2025 $1.42 $1.38 (-2.82%) $1.49 $1.36 501.62 K $96.38 M
06/04/2025 $1.32 $1.45 (9.85%) $1.45 $1.30 507.30 K $101.27 M
06/03/2025 $1.26 $1.31 (3.97%) $1.34 $1.21 292.92 K $91.49 M
06/02/2025 $1.27 $1.24 (-2.36%) $1.28 $1.18 234.72 K $86.60 M
05/30/2025 $1.25 $1.25 (0%) $1.28 $1.19 116.00 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