5 DAY PERFORMANCE
-8.57%
1 MONTH PERFORMANCE
-8.57%
3 MONTH PERFORMANCE
-13.51%
6 MONTH PERFORMANCE
-33.79%
YEAR-TO-DATE PERFORMANCE
-25.00%
1 YEAR PERFORMANCE
-35.14%
Cardiol Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $0.95 | $0.96 (1.49%) | $0.99 | $0.92 | 439.43 K | $81.76 M |
| 12/03/2025 | $0.91 | $0.94 (3.76%) | $0.97 | $0.88 | 881.10 K | $79.98 M |
| 12/02/2025 | $1.01 | $0.93 (-7.98%) | $1.02 | $0.90 | 1.25 M | $78.71 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 |
| 10/29/2025 | $1.16 | $1.14 (-1.72%) | $1.17 | $1.12 | 467.70 K | $94.22 M |
| 10/28/2025 | $1.22 | $1.17 (-4.1%) | $1.22 | $1.15 | 508.80 K | $96.70 M |
| 10/27/2025 | $1.22 | $1.22 (0%) | $1.22 | $1.14 | 699.52 K | $100.84 M |
| 10/24/2025 | $1.16 | $1.19 (2.59%) | $1.20 | $1.15 | 403.20 K | $98.36 M |
| 10/23/2025 | $1.24 | $1.17 (-5.65%) | $1.26 | $1.16 | 816.85 K | $96.70 M |
| 10/22/2025 | $1.25 | $1.19 (-4.8%) | $1.38 | $1.13 | 1.84 M | $98.36 M |
| 10/21/2025 | $1.06 | $1.21 (14.15%) | $1.24 | $1.05 | 2.81 M | $100.01 M |
| 10/20/2025 | $1.05 | $1.05 (0%) | $1.08 | $1.03 | 1.39 M | $86.79 M |
| 10/17/2025 | $1.03 | $1.03 (0%) | $1.06 | $1.01 | 723.60 K | $85.13 M |
| 10/16/2025 | $1.08 | $1.04 (-3.7%) | $1.08 | $1.04 | 414.42 K | $85.96 M |
| 10/15/2025 | $1.04 | $1.08 (3.85%) | $1.09 | $1.04 | 640.42 K | $89.27 M |
| 10/14/2025 | $1.01 | $1.04 (2.97%) | $1.05 | $0.99 | 689.27 K | $85.96 M |
| 10/13/2025 | $1.06 | $1.05 (-0.94%) | $1.07 | $1.03 | 194.10 K | $86.79 M |
| 10/10/2025 | $1.09 | $1.04 (-4.59%) | $1.09 | $1.03 | 603.24 K | $85.96 M |
| 10/09/2025 | $1.09 | $1.09 (0%) | $1.11 | $1.06 | 590.04 K | $90.09 M |
| 10/08/2025 | $1.06 | $1.08 (1.89%) | $1.10 | $1.06 | 485.30 K | $89.27 M |
| 10/07/2025 | $1.08 | $1.06 (-1.85%) | $1.10 | $1.04 | 554.82 K | $87.61 M |
| 10/06/2025 | $1.07 | $1.08 (0.93%) | $1.09 | $1.05 | 752.45 K | $89.27 M |
| 10/03/2025 | $1.04 | $1.07 (2.88%) | $1.07 | $1.04 | 787.30 K | $88.44 M |
| 10/02/2025 | $1.06 | $1.05 (-0.94%) | $1.08 | $1.04 | 1.01 M | $86.79 M |
| 10/01/2025 | $1.06 | $1.07 (0.94%) | $1.09 | $1.05 | 796.84 K | $88.44 M |
| 09/30/2025 | $1.12 | $1.07 (-4.46%) | $1.14 | $1.04 | 982.01 K | $88.44 M |
| 09/29/2025 | $1.09 | $1.14 (4.59%) | $1.16 | $1.08 | 2.22 M | $94.22 M |
| 09/26/2025 | $1.08 | $1.08 (0%) | $1.10 | $1.06 | 631.30 K | $89.27 M |
| 09/25/2025 | $1.08 | $1.08 (0%) | $1.10 | $1.06 | 606.60 K | $89.27 M |
| 09/24/2025 | $1.07 | $1.09 (1.87%) | $1.13 | $1.07 | 568.90 K | $90.09 M |
| 09/23/2025 | $1.12 | $1.09 (-2.68%) | $1.14 | $1.07 | 907.60 K | $90.09 M |
| 09/22/2025 | $1.13 | $1.12 (-0.88%) | $1.17 | $1.09 | 569.04 K | $92.57 M |
| 09/19/2025 | $1.10 | $1.12 (1.82%) | $1.14 | $1.07 | 1.00 M | $92.57 M |
| 09/18/2025 | $1.11 | $1.11 (0%) | $1.14 | $1.06 | 639.85 K | $91.75 M |
| 09/17/2025 | $1.09 | $1.08 (-0.92%) | $1.10 | $1.06 | 461.40 K | $89.27 M |
| 09/16/2025 | $1.08 | $1.08 (0%) | $1.09 | $1.06 | 239.91 K | $89.27 M |
| 09/15/2025 | $1.08 | $1.08 (0%) | $1.10 | $1.06 | 394.86 K | $89.27 M |
| 09/12/2025 | $1.06 | $1.07 (0.94%) | $1.09 | $1.04 | 768.29 K | $88.44 M |
| 09/11/2025 | $1.10 | $1.07 (-2.73%) | $1.11 | $1.05 | 762.83 K | $88.44 M |
| 09/10/2025 | $1.06 | $1.09 (2.83%) | $1.14 | $1.04 | 1.14 M | $90.09 M |
| 09/09/2025 | $1.04 | $1.03 (-0.96%) | $1.09 | $1.02 | 570.72 K | $85.13 M |
| 09/08/2025 | $1.10 | $1.05 (-4.55%) | $1.10 | $1.04 | 339.53 K | $86.79 M |
| 09/05/2025 | $1.14 | $1.09 (-4.39%) | $1.14 | $1.04 | 989.20 K | $90.09 M |
| 09/04/2025 | $1.08 | $1.11 (2.78%) | $1.12 | $1.06 | 762.65 K | $91.75 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.
