Cardiol Therapeutics Inc. - Class A Common Shares (CRDL)
1.2100
-0.1000 (-7.63%)
NASDAQ · Last Trade: Aug 18th, 1:58 PM EDT
Historical Prices For Cardiol Therapeutics Inc. - Class A Common Shares (CRDL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/15/2025 | 1.36 | 1.42 | 1.30 | 1.31 | 2,212,935 | 1.31 |
| 8/14/2025 | 1.17 | 1.35 | 1.16 | 1.34 | 3,570,478 | 1.34 |
| 8/13/2025 | 1.18 | 1.22 | 1.10 | 1.11 | 1,364,325 | 1.11 |
| 8/12/2025 | 1.07 | 1.15 | 1.02 | 1.13 | 998,731 | 1.13 |
| 8/11/2025 | 1.00 | 1.07 | 0.98 | 1.03 | 1,799,744 | 1.03 |
| 8/08/2025 | 1.07 | 1.10 | 0.94 | 0.99 | 1,652,706 | 0.99 |
| 8/07/2025 | 1.13 | 1.16 | 1.07 | 1.08 | 1,214,281 | 1.08 |
| 8/06/2025 | 1.19 | 1.20 | 1.06 | 1.07 | 4,359,001 | 1.07 |
| 8/05/2025 | 1.32 | 1.37 | 1.27 | 1.35 | 752,411 | 1.35 |
| 8/04/2025 | 1.41 | 1.41 | 1.24 | 1.28 | 898,193 | 1.28 |
| 8/01/2025 | 1.46 | 1.49 | 1.37 | 1.38 | 796,122 | 1.38 |
| 7/31/2025 | 1.48 | 1.55 | 1.45 | 1.49 | 597,617 | 1.49 |
| 7/30/2025 | 1.49 | 1.53 | 1.43 | 1.48 | 457,526 | 1.48 |
| 7/29/2025 | 1.56 | 1.56 | 1.43 | 1.46 | 582,599 | 1.46 |
| 7/28/2025 | 1.49 | 1.59 | 1.40 | 1.53 | 927,158 | 1.53 |
| 7/25/2025 | 1.40 | 1.44 | 1.36 | 1.44 | 171,960 | 1.44 |
| 7/24/2025 | 1.42 | 1.44 | 1.38 | 1.40 | 165,667 | 1.40 |
| 7/23/2025 | 1.41 | 1.44 | 1.32 | 1.44 | 363,223 | 1.44 |
| 7/22/2025 | 1.23 | 1.44 | 1.23 | 1.40 | 1,063,907 | 1.40 |
| 7/21/2025 | 1.18 | 1.23 | 1.17 | 1.22 | 317,372 | 1.22 |
| 7/18/2025 | 1.19 | 1.20 | 1.14 | 1.19 | 346,376 | 1.19 |
| 7/17/2025 | 1.30 | 1.31 | 1.18 | 1.19 | 754,684 | 1.19 |
| 7/16/2025 | 1.30 | 1.31 | 1.26 | 1.30 | 180,349 | 1.30 |
| 7/15/2025 | 1.34 | 1.35 | 1.27 | 1.29 | 159,273 | 1.29 |
| 7/14/2025 | 1.30 | 1.37 | 1.29 | 1.33 | 133,106 | 1.33 |
| 7/11/2025 | 1.35 | 1.42 | 1.28 | 1.29 | 260,946 | 1.29 |
| 7/10/2025 | 1.39 | 1.39 | 1.31 | 1.37 | 237,795 | 1.37 |
| 7/09/2025 | 1.40 | 1.40 | 1.35 | 1.39 | 168,553 | 1.39 |
| 7/08/2025 | 1.50 | 1.50 | 1.36 | 1.40 | 236,581 | 1.40 |
| 7/07/2025 | 1.51 | 1.53 | 1.42 | 1.45 | 222,450 | 1.45 |
| 7/03/2025 | 1.44 | 1.54 | 1.42 | 1.54 | 368,415 | 1.54 |
| 7/02/2025 | 1.30 | 1.41 | 1.30 | 1.39 | 203,835 | 1.39 |
| 7/01/2025 | 1.39 | 1.39 | 1.30 | 1.32 | 143,862 | 1.32 |
| 6/30/2025 | 1.42 | 1.42 | 1.32 | 1.36 | 210,001 | 1.36 |
| 6/27/2025 | 1.50 | 1.50 | 1.40 | 1.41 | 72,165 | 1.41 |
| 6/26/2025 | 1.46 | 1.49 | 1.41 | 1.47 | 142,846 | 1.47 |
| 6/25/2025 | 1.35 | 1.48 | 1.35 | 1.45 | 395,419 | 1.45 |
| 6/24/2025 | 1.29 | 1.36 | 1.29 | 1.34 | 126,875 | 1.34 |
| 6/23/2025 | 1.28 | 1.32 | 1.24 | 1.28 | 162,872 | 1.28 |
| 6/20/2025 | 1.33 | 1.37 | 1.22 | 1.24 | 291,812 | 1.24 |
| 6/18/2025 | 1.37 | 1.37 | 1.31 | 1.32 | 184,003 | 1.32 |
| 6/17/2025 | 1.42 | 1.44 | 1.36 | 1.37 | 194,623 | 1.37 |
| 6/16/2025 | 1.48 | 1.49 | 1.42 | 1.43 | 114,547 | 1.43 |
| 6/13/2025 | 1.42 | 1.50 | 1.38 | 1.46 | 177,046 | 1.46 |
| 6/12/2025 | 1.41 | 1.45 | 1.35 | 1.44 | 289,803 | 1.44 |
| 6/11/2025 | 1.45 | 1.45 | 1.39 | 1.40 | 171,880 | 1.40 |
| 6/10/2025 | 1.45 | 1.49 | 1.40 | 1.45 | 349,944 | 1.45 |
| 6/09/2025 | 1.44 | 1.45 | 1.40 | 1.44 | 169,935 | 1.44 |
| 6/06/2025 | 1.38 | 1.43 | 1.35 | 1.41 | 174,202 | 1.41 |
| 6/05/2025 | 1.42 | 1.49 | 1.36 | 1.38 | 501,578 | 1.38 |
| 6/04/2025 | 1.32 | 1.45 | 1.29 | 1.45 | 507,163 | 1.45 |
| 6/03/2025 | 1.26 | 1.34 | 1.21 | 1.31 | 292,915 | 1.31 |
| 6/02/2025 | 1.27 | 1.28 | 1.18 | 1.24 | 234,212 | 1.24 |
| 5/30/2025 | 1.25 | 1.28 | 1.19 | 1.25 | 115,984 | 1.25 |
| 5/29/2025 | 1.30 | 1.30 | 1.20 | 1.25 | 256,424 | 1.25 |
| 5/28/2025 | 1.15 | 1.31 | 1.14 | 1.28 | 446,202 | 1.28 |
| 5/27/2025 | 1.14 | 1.16 | 1.07 | 1.16 | 199,741 | 1.16 |
| 5/23/2025 | 1.13 | 1.13 | 1.07 | 1.10 | 212,462 | 1.10 |
| 5/22/2025 | 1.06 | 1.08 | 1.04 | 1.07 | 129,396 | 1.07 |
| 5/21/2025 | 1.10 | 1.11 | 1.05 | 1.06 | 149,242 | 1.06 |
| 5/20/2025 | 1.12 | 1.13 | 1.08 | 1.12 | 117,508 | 1.12 |
| 5/19/2025 | 1.09 | 1.13 | 1.07 | 1.12 | 81,104 | 1.12 |