NASDAQ : CRDL
Cardiol Therapeutics Inc. — Price history
Healthcare · Drug Manufacturers - Specialty & Generic · Canada
Last price 1.17 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 139.83M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Cardiol Therapeutics Inc. (CRDL) closed at 1.11 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.165 | 1.17 | 1.1 | 1.11 | 711,703 | -5.13% |
| 2026-10-29 | 1.17 | 1.22 | 1.16 | 1.17 | 557,092 | +0.00% |
| 2026-10-28 | 1.16 | 1.18 | 1.13 | 1.17 | 450,622 | +2.63% |
| 2026-10-27 | 1.12 | 1.16 | 1.12 | 1.14 | 313,852 | +1.79% |
| 2026-10-26 | 1.12 | 1.15 | 1.11 | 1.12 | 580,156 | +0.00% |
| 2026-10-23 | 1.15 | 1.16 | 1.105 | 1.12 | 1,101,793 | -2.61% |
| 2026-10-22 | 1.16 | 1.19 | 1.15 | 1.15 | 449,538 | -1.71% |
| 2026-10-21 | 1.15 | 1.19 | 1.15 | 1.17 | 622,702 | +1.74% |
| 2026-10-20 | 1.11 | 1.175 | 1.09 | 1.15 | 654,582 | +4.55% |
| 2026-10-19 | 1.08 | 1.12 | 1.08 | 1.1 | 639,694 | +0.00% |
| 2026-10-16 | 1.14 | 1.14 | 1.085 | 1.1 | 631,701 | -4.35% |
| 2026-10-15 | 1.16 | 1.17 | 1.125 | 1.15 | 570,395 | +0.88% |
| 2026-10-14 | 1.2 | 1.2 | 1.13 | 1.14 | 687,913 | -5.00% |
| 2026-10-13 | 1.22 | 1.24 | 1.18 | 1.2 | 2,034,229 | +1.69% |
| 2026-10-12 | 1.27 | 1.29 | 1.18 | 1.18 | 1,727,184 | -4.07% |
| 2026-10-09 | 1.32 | 1.324 | 1.23 | 1.23 | 1,262,311 | -5.38% |
| 2026-10-08 | 1.29 | 1.34 | 1.26 | 1.3 | 918,385 | -1.52% |
| 2026-10-07 | 1.31 | 1.379 | 1.28 | 1.32 | 3,751,207 | +0.76% |
| 2026-10-06 | 1.33 | 1.37 | 1.28 | 1.31 | 4,710,179 | -0.76% |
| 2026-10-05 | 1.4 | 1.4 | 1.28 | 1.32 | 2,960,839 | -6.38% |
| 2026-10-02 | 1.6 | 1.64 | 1.4 | 1.41 | 3,585,079 | -9.62% |
| 2026-10-01 | 1.61 | 1.648 | 1.52 | 1.56 | 1,828,955 | -6.02% |
| 2026-09-30 | 1.7 | 1.71 | 1.64 | 1.66 | 461,279 | -1.78% |
| 2026-09-29 | 1.68 | 1.705 | 1.67 | 1.69 | 660,996 | +0.00% |
| 2026-09-28 | 1.69 | 1.7 | 1.655 | 1.69 | 614,809 | -1.17% |
| 2026-09-25 | 1.75 | 1.75 | 1.67 | 1.71 | 889,558 | -1.16% |
| 2026-09-24 | 1.72 | 1.74 | 1.66 | 1.73 | 898,555 | -2.26% |
| 2026-09-23 | 1.86 | 1.915 | 1.72 | 1.77 | 2,000,919 | -6.35% |
| 2026-09-22 | 1.86 | 1.955 | 1.855 | 1.89 | 718,439 | +1.61% |
| 2026-09-21 | 1.9 | 1.929 | 1.82 | 1.86 | 999,839 | -0.80% |
| 2026-09-18 | 1.88 | 1.98 | 1.835 | 1.875 | 972,927 | +0.81% |
| 2026-09-17 | 1.91 | 1.93 | 1.85 | 1.86 | 583,423 | -2.11% |
| 2026-09-16 | 1.85 | 1.9 | 1.81 | 1.9 | 1,579,699 | +2.70% |
| 2026-09-15 | 1.96 | 1.978 | 1.825 | 1.85 | 1,164,569 | -7.04% |
| 2026-09-14 | 1.98 | 2.04 | 1.95 | 1.99 | 1,366,029 | -0.25% |
| 2026-09-11 | 2.03 | 2.078 | 1.945 | 1.995 | 1,242,947 | +0.76% |
| 2026-09-10 | 2.21 | 2.24 | 1.975 | 1.98 | 1,765,386 | -13.35% |
| 2026-09-09 | 2.22 | 2.34 | 2.21 | 2.285 | 1,966,960 | +2.93% |
| 2026-09-08 | 2.2 | 2.24 | 2.16 | 2.22 | 1,244,516 | +0.91% |
| 2026-09-04 | 2.16 | 2.219 | 2.12 | 2.2 | 1,053,712 | +1.85% |
| 2026-09-03 | 2.18 | 2.2 | 2.085 | 2.16 | 976,170 | -0.46% |
| 2026-09-02 | 2.16 | 2.235 | 2.095 | 2.17 | 2,143,875 | +0.93% |
| 2026-09-01 | 1.94 | 2.19 | 1.93 | 2.15 | 2,093,895 | +8.86% |
| 2026-08-31 | 1.92 | 1.98 | 1.88 | 1.975 | 703,145 | +1.80% |
| 2026-08-28 | 2.06 | 2.113 | 1.9 | 1.94 | 1,605,268 | -5.83% |
| 2026-08-27 | 2.09 | 2.17 | 2.035 | 2.06 | 1,768,002 | -3.74% |
| 2026-08-26 | 2.03 | 2.275 | 2.01 | 2.14 | 4,472,216 | +7.00% |
| 2026-08-25 | 1.89 | 2.02 | 1.86 | 2 | 2,163,471 | +7.53% |
| 2026-08-24 | 1.88 | 1.88 | 1.761 | 1.86 | 991,297 | +0.00% |
| 2026-08-21 | 1.93 | 1.932 | 1.855 | 1.86 | 753,312 | -1.33% |
| 2026-08-20 | 1.96 | 1.995 | 1.83 | 1.885 | 1,517,916 | -3.83% |
| 2026-08-19 | 1.92 | 1.965 | 1.86 | 1.96 | 1,754,124 | +3.43% |
| 2026-08-18 | 1.82 | 1.9 | 1.735 | 1.895 | 1,596,954 | +5.28% |
| 2026-08-17 | 1.73 | 1.94 | 1.73 | 1.8 | 2,334,798 | +0.00% |
| 2026-08-14 | 1.73 | 1.82 | 1.65 | 1.8 | 1,725,609 | +5.26% |
| 2026-08-13 | 1.49 | 1.77 | 1.49 | 1.71 | 2,140,819 | +12.50% |
| 2026-08-12 | 1.51 | 1.52 | 1.43 | 1.52 | 790,972 | +1.33% |
| 2026-08-11 | 1.49 | 1.53 | 1.445 | 1.5 | 776,236 | +2.04% |
| 2026-08-10 | 1.44 | 1.5 | 1.38 | 1.47 | 1,519,513 | +3.52% |
| 2026-08-07 | 1.36 | 1.425 | 1.35 | 1.42 | 327,188 | +4.41% |
| 2026-08-06 | 1.32 | 1.385 | 1.315 | 1.36 | 790,163 | +1.49% |
| 2026-08-05 | 1.36 | 1.38 | 1.31 | 1.34 | 1,067,504 | -1.47% |
| 2026-08-04 | 1.3 | 1.37 | 1.275 | 1.36 | 1,535,674 | +3.82% |
| 2026-08-03 | 1.29 | 1.33 | 1.21 | 1.31 | 779,001 | +3.15% |
| 2026-07-31 | 1.23 | 1.29 | 1.2 | 1.27 | 1,147,238 | +4.96% |
| 2026-07-30 | 1.16 | 1.24 | 1.14 | 1.21 | 897,981 | +5.22% |
| 2026-07-29 | 1.2 | 1.21 | 1.145 | 1.15 | 916,108 | -4.17% |
| 2026-07-28 | 1.16 | 1.225 | 1.111 | 1.2 | 992,450 | +3.90% |
| 2026-07-27 | 1.2 | 1.21 | 1.15 | 1.155 | 552,383 | -2.12% |
| 2026-07-24 | 1.23 | 1.25 | 1.15 | 1.18 | 680,400 | -4.07% |
| 2026-07-23 | 1.252 | 1.32 | 1.215 | 1.23 | 988,059 | -3.91% |
| 2026-07-22 | 1.27 | 1.29 | 1.231 | 1.28 | 483,663 | +3.23% |
| 2026-07-21 | 1.24 | 1.3 | 1.22 | 1.24 | 732,019 | +0.40% |
| 2026-07-20 | 1.23 | 1.29 | 1.17 | 1.235 | 893,274 | +2.07% |
| 2026-07-17 | 1.28 | 1.28 | 1.18 | 1.21 | 1,416,014 | -1.63% |
| 2026-07-16 | 1.1 | 1.295 | 1.07 | 1.23 | 2,146,456 | +10.81% |
| 2026-07-15 | 1.15 | 1.178 | 1.08 | 1.11 | 719,175 | -3.48% |
| 2026-07-14 | 1.08 | 1.2 | 1.055 | 1.15 | 3,334,147 | +8.49% |
| 2026-07-13 | 1.01 | 1.09 | 1 | 1.06 | 1,273,104 | +4.95% |
| 2026-07-10 | 1 | 1.03 | 0.9563 | 1.01 | 361,633 | +1.81% |
| 2026-07-09 | 1.01 | 1.02 | 0.99 | 0.992 | 365,369 | -0.80% |
| 2026-07-08 | 1 | 1.02 | 0.98 | 1 | 365,814 | -0.99% |
| 2026-07-07 | 1.07 | 1.08 | 1 | 1.01 | 537,269 | -5.61% |
| 2026-07-06 | 1.07 | 1.105 | 1.055 | 1.07 | 532,518 | +1.90% |
| 2026-07-02 | 1.04 | 1.09 | 1.04 | 1.05 | 412,515 | +0.00% |
| 2026-07-01 | 1.06 | 1.09 | 1.04 | 1.05 | 315,105 | -0.94% |
| 2026-06-30 | 1.03 | 1.07 | 1.03 | 1.06 | 302,491 | +2.91% |
| 2026-06-29 | 1.05 | 1.065 | 1.02 | 1.03 | 341,879 | -0.96% |
| 2026-06-26 | 1 | 1.06 | 1 | 1.04 | 439,798 | +0.00% |
| 2026-06-25 | 1.05 | 1.1 | 1.04 | 1.04 | 522,738 | +0.97% |
| 2026-06-24 | 1.05 | 1.065 | 1.03 | 1.03 | 338,012 | -1.90% |
| 2026-06-23 | 1.06 | 1.095 | 1.05 | 1.05 | 218,392 | -0.94% |
| 2026-06-22 | 1.05 | 1.07 | 1.05 | 1.06 | 280,853 | +0.00% |
| 2026-06-18 | 1.06 | 1.08 | 1.045 | 1.06 | 258,502 | +0.00% |
| 2026-06-17 | 1.08 | 1.1 | 1.05 | 1.06 | 354,435 | +0.00% |
| 2026-06-16 | 1.04 | 1.06 | 1.02 | 1.06 | 369,246 | +0.95% |
| 2026-06-15 | 1.03 | 1.08 | 1.03 | 1.05 | 252,508 | +1.94% |
| 2026-06-12 | 1.07 | 1.08 | 1.03 | 1.03 | 288,530 | -3.74% |
| 2026-06-11 | 1.05 | 1.07 | 1.025 | 1.07 | 255,442 | +1.90% |
| 2026-06-10 | 1.1 | 1.12 | 1.035 | 1.05 | 376,292 | -2.78% |
| 2026-06-09 | 1.1 | 1.105 | 1.05 | 1.08 | 334,448 | +0.00% |
| 2026-06-08 | 1.12 | 1.14 | 1.08 | 1.08 | 344,740 | -2.70% |
| 2026-06-05 | 1.12 | 1.16 | 1.095 | 1.11 | 427,366 | -3.48% |
| 2026-06-04 | 1.11 | 1.18 | 1.09 | 1.15 | 474,489 | +2.68% |
| 2026-06-03 | 1.12 | 1.15 | 1.1 | 1.12 | 818,987 | -2.61% |
| 2026-06-02 | 1.22 | 1.22 | 1.15 | 1.15 | 414,787 | -5.74% |
| 2026-06-01 | 1.22 | 1.265 | 1.2 | 1.22 | 414,545 | +0.00% |
| 2026-05-29 | 1.29 | 1.3 | 1.21 | 1.22 | 335,567 | -4.69% |
| 2026-05-28 | 1.27 | 1.305 | 1.27 | 1.28 | 187,352 | +0.00% |
| 2026-05-27 | 1.29 | 1.335 | 1.28 | 1.28 | 334,863 | -1.54% |
| 2026-05-26 | 1.33 | 1.35 | 1.3 | 1.3 | 331,577 | -1.52% |
| 2026-05-22 | 1.32 | 1.375 | 1.315 | 1.32 | 281,359 | +0.76% |
| 2026-05-21 | 1.29 | 1.33 | 1.28 | 1.31 | 288,453 | +0.77% |
| 2026-05-20 | 1.27 | 1.305 | 1.265 | 1.3 | 259,543 | +3.17% |
| 2026-05-19 | 1.28 | 1.308 | 1.25 | 1.26 | 235,020 | -1.56% |
| 2026-05-18 | 1.33 | 1.33 | 1.26 | 1.28 | 442,261 | -3.03% |
| 2026-05-15 | 1.34 | 1.35 | 1.29 | 1.32 | 473,451 | -3.65% |
| 2026-05-14 | 1.37 | 1.4 | 1.31 | 1.37 | 532,414 | +0.74% |
| 2026-05-13 | 1.34 | 1.4 | 1.33 | 1.36 | 515,792 | +0.74% |
| 2026-05-12 | 1.33 | 1.35 | 1.3 | 1.35 | 358,898 | +1.12% |