5 DAY PERFORMANCE
-1.56%
1 MONTH PERFORMANCE
-5.26%
3 MONTH PERFORMANCE
-34.03%
6 MONTH PERFORMANCE
-40.85%
YEAR-TO-DATE PERFORMANCE
-1.56%
1 YEAR PERFORMANCE
+21.15%
Cardiol Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $1.27 | $1.25 (-1.57%) | $1.30 | $1.21 | 263,080 | $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 |
| 01/03/2025 | $1.41 | $1.44 (2.13%) | $1.46 | $1.38 | 204,974 | $99.00 M |
| 01/02/2025 | $1.30 | $1.37 (5.38%) | $1.46 | $1.30 | 368,444 | $94.19 M |
| 12/31/2024 | $1.28 | $1.28 (0%) | $1.30 | $1.24 | 245,200 | $88.00 M |
| 12/30/2024 | $1.32 | $1.28 (-3.03%) | $1.34 | $1.23 | 402,764 | $88.00 M |
| 12/27/2024 | $1.29 | $1.31 (1.55%) | $1.33 | $1.25 | 265,800 | $90.06 M |
| 12/26/2024 | $1.25 | $1.32 (5.6%) | $1.38 | $1.25 | 471,706 | $90.75 M |
| 12/24/2024 | $1.28 | $1.26 (-1.56%) | $1.28 | $1.24 | 158,100 | $86.63 M |
| 12/23/2024 | $1.42 | $1.25 (-11.97%) | $1.42 | $1.22 | 707,900 | $85.94 M |
| 12/20/2024 | $1.44 | $1.28 (-11.11%) | $1.44 | $1.28 | 406,184 | $88.00 M |
| 12/19/2024 | $1.32 | $1.31 (-0.76%) | $1.37 | $1.29 | 472,100 | $90.06 M |
| 12/18/2024 | $1.37 | $1.34 (-2.19%) | $1.46 | $1.33 | 426,314 | $92.13 M |
| 12/17/2024 | $1.32 | $1.37 (3.79%) | $1.39 | $1.27 | 493,185 | $94.19 M |
| 12/16/2024 | $1.29 | $1.33 (3.1%) | $1.35 | $1.28 | 457,100 | $91.44 M |
| 12/13/2024 | $1.37 | $1.33 (-2.92%) | $1.37 | $1.30 | 236,626 | $91.44 M |
| 12/12/2024 | $1.40 | $1.36 (-2.86%) | $1.42 | $1.32 | 353,743 | $93.50 M |
| 12/11/2024 | $1.45 | $1.43 (-1.38%) | $1.46 | $1.36 | 362,122 | $98.31 M |
| 12/10/2024 | $1.46 | $1.45 (-0.68%) | $1.51 | $1.44 | 284,715 | $99.69 M |
| 12/09/2024 | $1.45 | $1.48 (2.07%) | $1.51 | $1.42 | 397,600 | $101.75 M |
| 12/06/2024 | $1.47 | $1.44 (-2.04%) | $1.48 | $1.40 | 415,608 | $99.00 M |
| 12/05/2024 | $1.48 | $1.44 (-2.7%) | $1.52 | $1.38 | 683,500 | $99.00 M |
| 12/04/2024 | $1.52 | $1.48 (-2.63%) | $1.54 | $1.47 | 462,402 | $101.75 M |
| 12/03/2024 | $1.57 | $1.53 (-2.55%) | $1.57 | $1.50 | 279,240 | $105.19 M |
| 12/02/2024 | $1.67 | $1.57 (-5.99%) | $1.67 | $1.55 | 335,697 | $107.94 M |
| 11/29/2024 | $1.59 | $1.62 (1.89%) | $1.66 | $1.57 | 285,300 | $111.38 M |
| 11/27/2024 | $1.53 | $1.58 (3.27%) | $1.60 | $1.49 | 310,849 | $108.63 M |
| 11/26/2024 | $1.53 | $1.53 (0%) | $1.57 | $1.50 | 376,626 | $105.19 M |
| 11/25/2024 | $1.59 | $1.54 (-3.14%) | $1.64 | $1.51 | 376,578 | $105.88 M |
| 11/22/2024 | $1.65 | $1.62 (-1.82%) | $1.66 | $1.56 | 405,465 | $111.38 M |
| 11/21/2024 | $1.59 | $1.58 (-0.63%) | $1.60 | $1.49 | 678,600 | $108.63 M |
| 11/20/2024 | $1.62 | $1.56 (-3.7%) | $1.67 | $1.54 | 578,937 | $107.25 M |
| 11/19/2024 | $1.80 | $1.65 (-8.33%) | $1.80 | $1.61 | 646,900 | $113.44 M |
| 11/18/2024 | $1.87 | $1.79 (-4.28%) | $1.92 | $1.69 | 968,900 | $123.06 M |
| 11/15/2024 | $1.84 | $1.82 (-1.09%) | $1.87 | $1.72 | 749,156 | $125.13 M |
| 11/14/2024 | $1.95 | $1.86 (-4.62%) | $1.95 | $1.84 | 257,412 | $127.88 M |
| 11/13/2024 | $1.98 | $1.91 (-3.54%) | $1.98 | $1.87 | 342,506 | $131.31 M |
| 11/12/2024 | $1.92 | $1.91 (-0.52%) | $1.96 | $1.83 | 187,523 | $131.31 M |
| 11/11/2024 | $2.02 | $1.96 (-2.97%) | $2.07 | $1.90 | 643,319 | $134.75 M |
| 11/08/2024 | $2.06 | $1.99 (-3.4%) | $2.14 | $1.95 | 633,400 | $136.81 M |
| 11/07/2024 | $1.90 | $2.07 (8.95%) | $2.24 | $1.90 | 539,484 | $142.31 M |
| 11/06/2024 | $1.97 | $1.93 (-2.03%) | $1.97 | $1.88 | 232,541 | $132.69 M |
| 11/05/2024 | $1.90 | $1.96 (3.16%) | $1.97 | $1.90 | 235,900 | $134.75 M |
| 11/04/2024 | $1.87 | $1.90 (1.6%) | $1.92 | $1.85 | 221,870 | $130.63 M |
| 11/01/2024 | $1.85 | $1.87 (1.08%) | $1.89 | $1.81 | 261,600 | $128.56 M |
| 10/31/2024 | $1.80 | $1.80 (0%) | $1.86 | $1.75 | 282,285 | $123.75 M |
| 10/30/2024 | $1.86 | $1.82 (-2.15%) | $1.86 | $1.80 | 196,700 | $125.13 M |
| 10/29/2024 | $1.84 | $1.83 (-0.54%) | $1.88 | $1.82 | 251,100 | $125.81 M |
| 10/28/2024 | $1.94 | $1.85 (-4.64%) | $1.94 | $1.84 | 285,632 | $127.19 M |
| 10/25/2024 | $1.89 | $1.92 (1.59%) | $1.95 | $1.86 | 410,900 | $132.00 M |
| 10/24/2024 | $1.87 | $1.88 (0.53%) | $1.90 | $1.83 | 153,261 | $129.25 M |
| 10/23/2024 | $1.86 | $1.85 (-0.54%) | $1.90 | $1.78 | 268,800 | $127.19 M |
| 10/22/2024 | $1.94 | $1.87 (-3.61%) | $1.94 | $1.83 | 374,913 | $128.56 M |
| 10/21/2024 | $1.95 | $1.91 (-2.05%) | $1.95 | $1.86 | 186,910 | $131.31 M |
| 10/18/2024 | $1.95 | $1.92 (-1.54%) | $1.97 | $1.91 | 585,300 | $132.00 M |
| 10/17/2024 | $1.90 | $1.94 (2.11%) | $1.95 | $1.89 | 371,750 | $133.38 M |
| 10/16/2024 | $1.92 | $1.90 (-1.04%) | $1.94 | $1.89 | 263,753 | $130.63 M |
| 10/15/2024 | $1.90 | $1.91 (0.53%) | $1.93 | $1.81 | 412,500 | $131.31 M |