Cardiol Therapeutics Inc. CRDL
1.00 USD -0.04 (-3.85%)
Regular-session close
0.97 -0.03 -2.99%
After hours · Nov 13, 7:17 PM ET
0.9702 Day range 1.04
0.926 52-week range 2.29
- YTD
- +4.82%
- 1 year
- -1.96%
CRDL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.02 | 1.04 | 0.97 | 1.00 | -0.04 | -3.85% | 450,710 |
| Nov 12, 2026 | 1.01 | 1.07 | 0.97 | 1.04 | +0.03 | +2.97% | 441,600 |
| Nov 11, 2026 | 1.05 | 1.07 | 1.00 | 1.01 | -0.01 | -0.98% | 514,100 |
| Nov 10, 2026 | 1.01 | 1.05 | 1.01 | 1.02 | -0.01 | -0.97% | 311,000 |
| Nov 9, 2026 | 0.99 | 1.06 | 0.98 | 1.03 | +0.04 | +3.52% | 402,100 |
| Nov 6, 2026 | 0.98 | 1.00 | 0.94 | 1.00 | +0.07 | +7.34% | 596,700 |
| Nov 5, 2026 | 1.00 | 1.03 | 0.92 | 0.93 | -0.08 | -8.22% | 733,700 |
| Nov 4, 2026 | 1.05 | 1.06 | 1.00 | 1.01 | -0.04 | -3.81% | 870,400 |
| Nov 3, 2026 | 1.05 | 1.07 | 1.03 | 1.05 | +0.01 | +0.96% | 363,000 |
| Nov 2, 2026 | 1.11 | 1.12 | 1.03 | 1.04 | -0.07 | -6.31% | 740,400 |
| Oct 30, 2026 | 1.16 | 1.17 | 1.10 | 1.11 | -0.06 | -5.13% | 711,600 |
| Oct 29, 2026 | 1.17 | 1.22 | 1.16 | 1.17 | 0.00 | 0.00% | 557,100 |
| Oct 28, 2026 | 1.16 | 1.18 | 1.13 | 1.17 | +0.03 | +2.63% | 448,500 |
| Oct 27, 2026 | 1.12 | 1.16 | 1.12 | 1.14 | +0.02 | +1.79% | 313,800 |
| Oct 26, 2026 | 1.12 | 1.15 | 1.11 | 1.12 | 0.00 | 0.00% | 580,200 |
| Oct 23, 2026 | 1.15 | 1.16 | 1.11 | 1.12 | -0.03 | -2.61% | 1,101,800 |
| Oct 22, 2026 | 1.16 | 1.19 | 1.15 | 1.15 | -0.02 | -1.71% | 449,500 |
| Oct 21, 2026 | 1.15 | 1.19 | 1.15 | 1.17 | +0.02 | +1.74% | 622,500 |
| Oct 20, 2026 | 1.11 | 1.17 | 1.09 | 1.15 | +0.05 | +4.55% | 652,100 |
| Oct 19, 2026 | 1.08 | 1.12 | 1.08 | 1.10 | 0.00 | 0.00% | 639,700 |
| Oct 16, 2026 | 1.14 | 1.14 | 1.09 | 1.10 | -0.05 | -4.35% | 631,700 |
| Oct 15, 2026 | 1.16 | 1.17 | 1.13 | 1.15 | +0.01 | +0.88% | 629,100 |
| Oct 14, 2026 | 1.20 | 1.20 | 1.13 | 1.14 | -0.06 | -5.00% | 829,900 |
| Oct 13, 2026 | 1.22 | 1.24 | 1.18 | 1.20 | +0.02 | +1.69% | 2,034,200 |
| Oct 12, 2026 | 1.27 | 1.29 | 1.18 | 1.18 | -0.05 | -4.07% | 1,756,400 |
| Oct 9, 2026 | 1.32 | 1.32 | 1.23 | 1.23 | -0.07 | -5.38% | 1,262,300 |
| Oct 8, 2026 | 1.29 | 1.34 | 1.26 | 1.30 | -0.02 | -1.52% | 925,300 |
| Oct 7, 2026 | 1.31 | 1.38 | 1.28 | 1.32 | +0.01 | +0.76% | 3,751,400 |
| Oct 6, 2026 | 1.33 | 1.37 | 1.28 | 1.31 | -0.01 | -0.76% | 4,710,400 |
| Oct 5, 2026 | 1.40 | 1.40 | 1.28 | 1.32 | -0.09 | -6.38% | 2,960,800 |
| Oct 2, 2026 | 1.60 | 1.64 | 1.40 | 1.41 | -0.15 | -9.62% | 3,590,700 |
| Oct 1, 2026 | 1.61 | 1.65 | 1.52 | 1.56 | -0.10 | -6.02% | 1,829,000 |
| Sep 30, 2026 | 1.70 | 1.71 | 1.64 | 1.66 | -0.03 | -1.78% | 461,300 |
| Sep 29, 2026 | 1.68 | 1.71 | 1.67 | 1.69 | 0.00 | 0.00% | 677,900 |
| Sep 28, 2026 | 1.69 | 1.70 | 1.65 | 1.69 | -0.02 | -1.17% | 763,600 |
| Sep 25, 2026 | 1.75 | 1.75 | 1.67 | 1.71 | -0.02 | -1.16% | 1,010,100 |
| Sep 24, 2026 | 1.72 | 1.74 | 1.66 | 1.73 | -0.04 | -2.26% | 1,078,200 |
| Sep 23, 2026 | 1.86 | 1.91 | 1.72 | 1.77 | -0.12 | -6.35% | 2,111,700 |
| Sep 22, 2026 | 1.86 | 1.96 | 1.86 | 1.89 | +0.03 | +1.61% | 718,400 |
| Sep 21, 2026 | 1.90 | 1.93 | 1.82 | 1.86 | -0.02 | -1.06% | 1,012,600 |
| Sep 18, 2026 | 1.88 | 1.98 | 1.84 | 1.88 | +0.02 | +1.08% | 973,900 |
| Sep 17, 2026 | 1.91 | 1.93 | 1.85 | 1.86 | -0.04 | -2.11% | 583,400 |
| Sep 16, 2026 | 1.85 | 1.90 | 1.81 | 1.90 | +0.05 | +2.70% | 1,579,700 |
| Sep 15, 2026 | 1.96 | 1.98 | 1.83 | 1.85 | -0.14 | -7.04% | 1,165,200 |
| Sep 14, 2026 | 1.98 | 2.04 | 1.95 | 1.99 | -0.01 | -0.50% | 1,372,700 |
| Sep 11, 2026 | 2.03 | 2.08 | 1.95 | 2.00 | +0.02 | +1.01% | 1,243,400 |
| Sep 10, 2026 | 2.21 | 2.24 | 1.98 | 1.98 | -0.31 | -13.54% | 1,771,500 |
| Sep 9, 2026 | 2.22 | 2.34 | 2.21 | 2.29 | +0.07 | +3.15% | 1,968,400 |
| Sep 8, 2026 | 2.20 | 2.24 | 2.16 | 2.22 | +0.02 | +0.91% | 1,244,500 |
| Sep 4, 2026 | 2.16 | 2.22 | 2.12 | 2.20 | +0.04 | +1.85% | 1,098,800 |
| Sep 3, 2026 | 2.18 | 2.20 | 2.09 | 2.16 | -0.01 | -0.46% | 976,200 |
| Sep 2, 2026 | 2.16 | 2.23 | 2.10 | 2.17 | +0.02 | +0.93% | 2,174,700 |
| Sep 1, 2026 | 1.94 | 2.19 | 1.93 | 2.15 | +0.17 | +8.59% | 2,124,500 |
| Aug 31, 2026 | 1.92 | 1.98 | 1.88 | 1.98 | +0.04 | +2.06% | 780,100 |
| Aug 28, 2026 | 2.06 | 2.11 | 1.90 | 1.94 | -0.12 | -5.83% | 1,658,800 |
| Aug 27, 2026 | 2.09 | 2.17 | 2.04 | 2.06 | -0.08 | -3.74% | 1,835,000 |
| Aug 26, 2026 | 2.03 | 2.28 | 2.01 | 2.14 | +0.14 | +7.00% | 4,527,100 |
| Aug 25, 2026 | 1.89 | 2.02 | 1.86 | 2.00 | +0.14 | +7.53% | 2,164,600 |
| Aug 24, 2026 | 1.88 | 1.88 | 1.76 | 1.86 | 0.00 | 0.00% | 1,011,700 |
| Aug 21, 2026 | 1.93 | 1.93 | 1.86 | 1.86 | -0.02 | -1.06% | 753,300 |
| Aug 20, 2026 | 1.96 | 2.00 | 1.83 | 1.88 | -0.08 | -4.08% | 1,526,900 |
| Aug 19, 2026 | 1.92 | 1.97 | 1.86 | 1.96 | +0.07 | +3.70% | 1,754,000 |
| Aug 18, 2026 | 1.82 | 1.90 | 1.74 | 1.89 | +0.09 | +5.00% | 1,596,800 |
| Aug 17, 2026 | 1.73 | 1.94 | 1.73 | 1.80 | 0.00 | 0.00% | 2,334,800 |
| Aug 14, 2026 | 1.73 | 1.82 | 1.65 | 1.80 | +0.09 | +5.26% | 1,725,500 |
65 days, newest first. Daily bars as drawn on the CRDL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.