Dark

CRDL
Cardiol Therapeutics Inc. Class A Common Shares
stock NASDAQ

At Close

Mar 30, 2026 3:59:50 PM EDT

1.23USD-1.600%(-0.02)1,549,770

1.06Bid 1.45Ask 0.39Spread

Pre-market

Mar 30, 2026 9:25:30 AM EDT

1.28USD+2.400%(+0.03)19,381

After-hours

Mar 27, 2026 4:39:30 PM EDT

1.15USD-7.600%(-0.09)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-30	1.22000	1.270000	1.16000	1.2300	-1.600%	1,549,770	0.000%
2026-03-27	1.10000	1.290000	1.09000	1.2500	+12.613%	3,382,044	-1.600%
2026-03-26	1.06000	1.120000	1.05550	1.1100	+3.738%	1,150,461	+10.811%
2026-03-25	1.07000	1.125000	1.05000	1.0700	+1.905%	2,658,518	+14.953%
2026-03-24	0.99000	1.080000	0.97180	1.0500	+5.538%	1,427,098	+17.143%
2026-03-23	0.91000	1.003300	0.91000	0.9949	+7.441%	151,887	+23.631%
2026-03-20	0.95000	0.955000	0.89735	0.9260	-2.218%	638,846	+32.829%
2026-03-19	1.00000	1.000000	0.93000	0.9470	-4.043%	772,561	+29.884%
2026-03-18	1.03000	1.050000	0.98000	0.9869	-6.010%	651,823	+24.633%
2026-03-17	1.07000	1.080000	1.02010	1.0500	-0.943%	229,774	+17.143%
2026-03-16	1.04000	1.080000	1.00500	1.0600	+3.922%	701,876	+16.038%
2026-03-13	1.06000	1.060000	1.00000	1.0200	-2.857%	268,889	+20.588%
2026-03-12	1.09000	1.095000	1.05000	1.0500	-2.778%	383,246	+17.143%
2026-03-11	1.03000	1.100000	1.03000	1.0800	+1.887%	679,488	+13.889%
2026-03-10	0.99860	1.070000	0.97940	1.0600	+8.230%	430,080	+16.038%
2026-03-09	0.97000	0.999700	0.97000	0.9794	+0.886%	213,046	+25.587%
2026-03-06	0.99990	1.001000	0.96680	0.9708	-2.920%	581,511	+26.700%
2026-03-05	1.00000	1.030000	1.00000	1.0000	-1.961%	179,247	+23.000%
2026-03-04	1.00000	1.040000	1.00000	1.0200	+0.990%	91,991	+20.588%
2026-03-03	1.00000	1.030000	0.98025	1.0100	-0.980%	380,462	+21.782%
2026-03-02	1.00910	1.030000	1.00910	1.0200	0.000%	337,285	+20.588%
2026-02-27	1.05000	1.060000	1.01000	1.0200	-4.673%	284,442	+20.588%
2026-02-26	1.01000	1.070000	1.01000	1.0700	+3.883%	282,729	+14.953%
2026-02-25	1.03000	1.030000	1.00130	1.0300	+2.488%	268,664	+19.417%
2026-02-24	0.99000	1.030000	0.99000	1.0050	+1.927%	274,936	+22.388%
2026-02-23	1.02000	1.050000	0.98500	0.9860	-1.400%	169,193	+24.746%
2026-02-20	1.04000	1.060000	1.00000	1.0000	-1.961%	472,441	+23.000%
2026-02-19	1.04000	1.070000	1.00500	1.0200	-1.923%	744,729	+20.588%
2026-02-18	1.04000	1.090000	1.02500	1.0400	0.000%	322,150	+18.269%
2026-02-17	1.03000	1.060000	1.01000	1.0400	0.000%	188,022	+18.269%
2026-02-13	0.99000	1.059900	0.98010	1.0400	+1.961%	176,575	+18.269%
2026-02-12	1.06000	1.088000	1.00000	1.0200	-3.774%	385,481	+20.588%
2026-02-11	1.08000	1.080000	1.04000	1.0600	-1.852%	277,428	+16.038%
2026-02-10	1.04000	1.100000	1.04000	1.0800	+1.887%	534,067	+13.889%
2026-02-09	1.00000	1.070000	1.00000	1.0600	+6.554%	358,275	+16.038%
2026-02-06	0.97000	1.010000	0.96000	0.9948	+3.625%	174,375	+23.643%
2026-02-05	0.99970	1.030000	0.94920	0.9600	-4.950%	605,257	+28.125%
2026-02-04	1.00000	1.030000	1.00000	1.0100	-0.980%	345,711	+21.782%
2026-02-03	0.98000	1.040000	0.97630	1.0200	+6.173%	708,457	+20.588%
2026-02-02	0.93000	0.964900	0.93000	0.9607	+1.052%	300,837	+28.032%
2026-01-30	0.96000	0.989500	0.93510	0.9507	-3.039%	274,035	+29.378%
2026-01-29	0.98910	0.989100	0.95000	0.9805	-0.528%	326,921	+25.446%
2026-01-28	0.98000	1.001600	0.97200	0.9857	-1.430%	180,140	+24.784%
2026-01-27	1.01000	1.025000	0.99010	1.0000	0.000%	173,974	+23.000%
2026-01-26	1.03000	1.040000	0.98010	1.0000	-3.846%	416,524	+23.000%
2026-01-23	1.03000	1.045400	1.01010	1.0400	0.000%	189,401	+18.269%
2026-01-22	1.02000	1.050000	1.01000	1.0400	+1.961%	419,916	+18.269%
2026-01-21	1.01000	1.040000	1.01000	1.0200	+0.990%	279,659	+20.588%
2026-01-20	1.03000	1.070000	1.00000	1.0100	-4.717%	390,525	+21.782%
2026-01-16	0.99000	1.080000	0.97000	1.0600	+10.073%	1,073,960	+16.038%
2026-01-15	0.98000	0.990000	0.94400	0.9630	-1.241%	431,300	+27.726%
2026-01-14	0.99000	1.000000	0.96000	0.9751	+0.278%	156,327	+26.141%
2026-01-13	0.97250	1.000000	0.95380	0.9724	+1.292%	245,022	+26.491%
2026-01-12	1.01000	1.010000	0.95930	0.9600	-3.740%	480,599	+28.125%
2026-01-09	1.01000	1.020000	0.99150	0.9973	-0.270%	130,514	+23.333%
2026-01-08	1.01000	1.025000	1.00000	1.0000	-0.990%	276,230	+23.000%
2026-01-07	1.01000	1.024500	1.00000	1.0100	+1.000%	232,917	+21.782%
2026-01-06	1.01000	1.030000	0.98000	1.0000	0.000%	360,199	+23.000%
2026-01-05	1.00000	1.019900	0.98000	1.0000	+0.583%	322,969	+23.000%
2026-01-02	0.96000	1.000000	0.95500	0.9942	+4.236%	170,005	+23.718%
2025-12-31	0.94500	0.989800	0.94000	0.9538	-1.447%	316,948	+28.958%
2025-12-30	0.95000	0.989000	0.94010	0.9678	+1.330%	287,608	+27.092%
2025-12-29	0.98800	1.000000	0.95030	0.9551	-3.826%	403,242	+28.782%
2025-12-26	1.00000	1.018700	0.98010	0.9931	-1.673%	351,516	+23.855%
2025-12-24	1.00000	1.015000	0.98770	1.0100	+1.000%	162,361	+21.782%
2025-12-23	1.01000	1.020000	1.00000	1.0000	-0.990%	278,344	+23.000%
2025-12-22	1.01000	1.025000	1.00000	1.0100	0.000%	342,502	+21.782%
2025-12-19	1.00000	1.020000	1.00000	1.0100	0.000%	277,026	+21.782%
2025-12-18	1.01000	1.025000	1.00000	1.0100	+1.000%	296,288	+21.782%
2025-12-17	1.04000	1.050000	1.00000	1.0000	-3.846%	407,024	+23.000%
2025-12-16	1.02000	1.050000	1.01000	1.0400	+0.971%	188,184	+18.269%
2025-12-15	1.11000	1.110000	1.01180	1.0300	-4.630%	409,219	+19.417%
2025-12-12	1.11000	1.110000	1.06000	1.0800	-0.917%	352,099	+13.889%
2025-12-11	1.08000	1.100000	1.07110	1.0900	+0.926%	382,303	+12.844%
2025-12-10	1.07000	1.120000	1.04500	1.0800	0.000%	953,904	+13.889%
2025-12-09	1.03000	1.085000	1.01030	1.0800	+8.000%	889,575	+13.889%
2025-12-08	1.04000	1.055000	0.99000	1.0000	-4.762%	565,624	+23.000%
2025-12-05	0.95000	1.060000	0.95000	1.0500	+9.216%	779,235	+17.143%
2025-12-04	0.94725	0.987101	0.92000	0.9614	+1.822%	445,694	+27.938%
2025-12-03	0.91000	0.968000	0.88140	0.9442	+1.592%	881,060	+30.269%
2025-12-02	1.01000	1.020000	0.90000	0.9294	-2.168%	1,245,727	+32.343%
2025-12-01	1.10000	1.110000	0.88000	0.9500	-9.524%	3,061,898	+29.474%
2025-11-28	1.03000	1.050000	1.02000	1.0500	+1.942%	494,832	+17.143%
2025-11-26	1.02000	1.040000	1.01000	1.0300	0.000%	518,256	+19.417%
2025-11-25	1.00000	1.035000	0.99010	1.0300	+0.980%	277,874	+19.417%
2025-11-24	0.97460	1.040000	0.97300	1.0200	+4.830%	370,729	+20.588%
2025-11-21	0.98000	0.997900	0.94000	0.9730	+0.829%	274,039	+26.413%
2025-11-20	1.02000	1.035000	0.96000	0.9650	-3.161%	499,345	+27.461%
2025-11-19	1.01000	1.050000	0.98000	0.9965	-3.252%	465,958	+23.432%
2025-11-18	0.96240	1.040000	0.95550	1.0300	+5.102%	642,748	+19.417%
2025-11-17	1.05000	1.050000	0.95500	0.9800	-3.922%	581,232	+25.510%
2025-11-14	1.06000	1.060000	1.00000	1.0200	0.000%	225,444	+20.588%
2025-11-13	1.06000	1.070000	1.02000	1.0200	-1.923%	442,449	+20.588%
2025-11-12	1.03000	1.070000	1.00000	1.0400	0.000%	377,717	+18.269%
2025-11-11	1.05000	1.050000	1.00100	1.0400	-0.952%	477,880	+18.269%
2025-11-10	1.02000	1.050000	1.01000	1.0500	+2.941%	280,192	+17.143%
2025-11-07	1.02000	1.020000	0.97540	1.0200	0.000%	434,636	+20.588%
2025-11-06	1.07000	1.072200	1.01000	1.0200	-6.422%	296,161	+20.588%
2025-11-05	1.05000	1.095000	1.04000	1.0900	+3.810%	338,006	+12.844%
2025-11-04	1.06000	1.090000	1.05000	1.0500	-4.110%	225,558	+17.143%
2025-11-03	1.15000	1.155000	1.09000	1.0950	-3.097%	451,725	+12.329%
2025-10-31	1.11000	1.130000	1.09000	1.1300	+2.727%	328,481	+8.850%
2025-10-30	1.10000	1.140000	1.09000	1.1000	-3.509%	367,339	+11.818%
2025-10-29	1.16000	1.170000	1.12000	1.1400	-2.564%	467,701	+7.895%
2025-10-28	1.21900	1.220000	1.15000	1.1700	-4.098%	508,517	+5.128%
2025-10-27	1.22000	1.220000	1.14000	1.2200	+2.521%	698,818	+0.820%
2025-10-24	1.16000	1.200000	1.15000	1.1900	+1.709%	402,599	+3.361%
2025-10-23	1.24000	1.265000	1.16000	1.1700	-1.681%	816,847	+5.128%
2025-10-22	1.25000	1.380000	1.13000	1.1900	-1.653%	1,840,869	+3.361%
2025-10-21	1.06000	1.240000	1.05000	1.2100	+15.238%	2,806,930	+1.653%
2025-10-20	1.05000	1.080000	1.03500	1.0500	+1.942%	1,390,602	+17.143%
2025-10-17	1.03000	1.060000	1.01000	1.0300	-0.962%	723,556	+19.417%
2025-10-16	1.08000	1.083500	1.04000	1.0400	-3.704%	414,418	+18.269%
2025-10-15	1.04000	1.090000	1.04000	1.0800	+3.846%	640,423	+13.889%
2025-10-14	1.01000	1.050000	0.99330	1.0400	-0.952%	689,268	+18.269%
2025-10-13	1.06000	1.070000	1.03440	1.0500	+0.962%	194,097	+17.143%
2025-10-10	1.09000	1.090000	1.03000	1.0400	-4.587%	603,242	+18.269%
2025-10-09	1.09000	1.110000	1.06000	1.0900	+0.926%	590,041	+12.844%
2025-10-08	1.06000	1.095000	1.06000	1.0800	+1.887%	485,279	+13.889%
2025-10-07	1.08000	1.100000	1.04000	1.0600	-1.852%	554,821	+16.038%
2025-10-06	1.07000	1.090000	1.05000	1.0800	+0.935%	752,449	+13.889%
2025-10-03	1.04000	1.070000	1.04000	1.0700	+1.905%	787,295	+14.953%
2025-10-02	1.06000	1.080000	1.04000	1.0500	-1.869%	1,008,421	+17.143%
2025-10-01	1.06000	1.090000	1.05000	1.0700	0.000%	796,839	+14.953%
2025-09-30	1.12000	1.140000	1.04000	1.0700	-6.140%	982,014	+14.953%
2025-09-29	1.09000	1.160000	1.08000	1.1400	+5.556%	2,215,380	+7.895%
2025-09-26	1.08000	1.096500	1.06000	1.0800	0.000%	631,273	+13.889%
2025-09-25	1.08000	1.100000	1.06010	1.0800	-0.917%	606,582	+13.889%
2025-09-24	1.07000	1.130000	1.07000	1.0900	0.000%	568,897	+12.844%
2025-09-23	1.12000	1.140000	1.06500	1.0900	-2.679%	907,603	+12.844%
2025-09-22	1.13000	1.170000	1.09000	1.1200	0.000%	569,043	+9.821%
2025-09-19	1.10000	1.138900	1.07390	1.1200	+0.901%	1,001,285	+9.821%
2025-09-18	1.11000	1.140000	1.06000	1.1100	+2.778%	639,845	+10.811%
2025-09-17	1.09000	1.103200	1.05500	1.0800	0.000%	461,371	+13.889%
2025-09-16	1.08000	1.086200	1.05960	1.0800	0.000%	239,910	+13.889%
2025-09-15	1.08000	1.100000	1.06000	1.0800	+0.935%	394,861	+13.889%
2025-09-12	1.06000	1.090000	1.04400	1.0700	0.000%	768,285	+14.953%
2025-09-11	1.10000	1.110000	1.05000	1.0700	-1.835%	762,825	+14.953%
2025-09-10	1.06000	1.138000	1.04020	1.0900	+5.825%	1,144,005	+12.844%
2025-09-09	1.04000	1.085000	1.02000	1.0300	-1.905%	570,717	+19.417%
2025-09-08	1.10000	1.100000	1.04000	1.0500	-3.670%	339,528	+17.143%
2025-09-05	1.14000	1.140000	1.04000	1.0900	-1.802%	989,171	+12.844%
2025-09-04	1.08000	1.120000	1.06000	1.1100	+1.835%	762,649	+10.811%
2025-09-03	1.12890	1.190000	1.07000	1.0900	-0.909%	1,674,324	+12.844%
2025-09-02	1.09000	1.110000	1.06000	1.1000	+1.852%	714,113	+11.818%
2025-08-29	1.10000	1.110000	1.06000	1.0800	-0.917%	438,604	+13.889%
2025-08-28	1.12000	1.150000	1.06000	1.0900	-2.679%	945,415	+12.844%
2025-08-27	1.14000	1.155000	1.12000	1.1200	-2.609%	626,311	+9.821%
2025-08-26	1.15000	1.170000	1.13050	1.1500	+0.877%	343,019	+6.957%
2025-08-25	1.19000	1.200000	1.12000	1.1400	-2.564%	917,242	+7.895%
2025-08-22	1.14000	1.200000	1.13350	1.1700	0.000%	1,355,066	+5.128%
2025-08-21	1.14000	1.185300	1.11500	1.1700	+0.862%	655,236	+5.128%
2025-08-20	1.15000	1.189700	1.12000	1.1600	+1.754%	406,231	+6.034%
2025-08-19	1.21000	1.220000	1.10000	1.1400	-6.557%	986,919	+7.895%
2025-08-18	1.34000	1.345000	1.17000	1.2200	-6.870%	2,370,238	+0.820%
2025-08-15	1.36000	1.419900	1.30000	1.3100	-2.239%	2,212,935	-6.107%
2025-08-14	1.17000	1.350000	1.16000	1.3400	+20.721%	3,592,016	-8.209%
2025-08-13	1.18000	1.219100	1.10000	1.1100	-1.770%	1,364,345	+10.811%
2025-08-12	1.07000	1.150000	1.02000	1.1300	+9.709%	999,221	+8.850%
2025-08-11	1.00000	1.070000	0.97580	1.0300	+4.473%	1,799,744	+19.417%
2025-08-08	1.07000	1.103800	0.93930	0.9859	-8.713%	1,652,706	+24.759%
2025-08-07	1.13000	1.160000	1.07000	1.0800	+0.935%	1,214,507	+13.889%
2025-08-06	1.19000	1.200000	1.06000	1.0700	-20.741%	4,365,322	+14.953%
2025-08-05	1.32000	1.370000	1.27500	1.3500	+5.469%	752,678	-8.889%
2025-08-04	1.41000	1.410000	1.24000	1.2800	-7.246%	898,241	-3.906%
2025-08-01	1.46000	1.490000	1.37000	1.3800	-7.383%	796,122	-10.870%
2025-07-31	1.48000	1.550000	1.45000	1.4900	+0.676%	597,617	-17.450%
2025-07-30	1.49000	1.535000	1.43070	1.4800	+1.370%	457,732	-16.892%
2025-07-29	1.56000	1.560000	1.43000	1.4600	-4.575%	582,688	-15.753%
2025-07-28	1.49000	1.590000	1.40000	1.5300	+6.250%	927,189	-19.608%
2025-07-25	1.40000	1.440000	1.36000	1.4400	+2.857%	171,960	-14.583%
2025-07-24	1.42000	1.440000	1.38000	1.4000	-2.778%	165,667	-12.143%
2025-07-23	1.41000	1.440000	1.32000	1.4400	+2.857%	364,260	-14.583%
2025-07-22	1.23000	1.440000	1.23000	1.4000	+14.754%	1,064,124	-12.143%
2025-07-21	1.18000	1.230000	1.17000	1.2200	+2.521%	318,072	+0.820%
2025-07-18	1.19000	1.200000	1.14000	1.1900	0.000%	346,376	+3.361%
2025-07-17	1.30000	1.310000	1.18000	1.1900	-8.462%	759,784	+3.361%
2025-07-16	1.30000	1.310000	1.26000	1.3000	+0.775%	180,349	-5.385%
2025-07-15	1.34000	1.349300	1.27000	1.2900	-3.008%	159,273	-4.651%
2025-07-14	1.30000	1.370000	1.29000	1.3300	+3.101%	133,111	-7.519%
2025-07-11	1.35000	1.420000	1.28000	1.2900	-5.839%	260,946	-4.651%
2025-07-10	1.39000	1.390000	1.31000	1.3700	-1.439%	237,795	-10.219%
2025-07-09	1.40000	1.400600	1.35000	1.3900	-0.714%	168,553	-11.511%
2025-07-08	1.50000	1.500000	1.36000	1.4000	-3.448%	236,581	-12.143%
2025-07-07	1.51000	1.530000	1.42000	1.4500	-5.844%	222,663	-15.172%
2025-07-03	1.44000	1.540000	1.42000	1.5400	+10.791%	368,415	-20.130%
2025-07-02	1.30000	1.410000	1.30000	1.3900	+5.303%	203,835	-11.511%
2025-07-01	1.39000	1.400000	1.30000	1.3200	-2.941%	143,862	-6.818%
2025-06-30	1.42000	1.420000	1.31990	1.3600	-3.546%	210,001	-9.559%
2025-06-27	1.50000	1.500000	1.40000	1.4100	-4.082%	72,165	-12.766%
2025-06-26	1.46000	1.490000	1.41000	1.4700	+1.379%	142,846	-16.327%
2025-06-25	1.35000	1.480000	1.35000	1.4500	+8.209%	395,676	-15.172%
2025-06-24	1.29000	1.360000	1.29000	1.3400	+4.688%	127,025	-8.209%
2025-06-23	1.28000	1.320000	1.24000	1.2800	+3.226%	162,873	-3.906%
2025-06-20	1.33000	1.366600	1.22000	1.2400	-6.061%	291,812	-0.806%
2025-06-18	1.37000	1.370000	1.31000	1.3200	-3.650%	184,003	-6.818%
2025-06-17	1.42000	1.439300	1.36000	1.3700	-4.196%	194,642	-10.219%
2025-06-16	1.48000	1.490000	1.42000	1.4300	-2.055%	114,547	-13.986%
2025-06-13	1.42000	1.500000	1.38000	1.4600	+1.389%	177,046	-15.753%
2025-06-12	1.41000	1.450000	1.35360	1.4400	+2.857%	289,803	-14.583%
2025-06-11	1.45000	1.450000	1.39000	1.4000	-3.448%	171,880	-12.143%
2025-06-10	1.45000	1.490000	1.40000	1.4500	+0.694%	349,959	-15.172%
2025-06-09	1.44000	1.450000	1.40000	1.4400	+2.128%	170,060	-14.583%
2025-06-06	1.38000	1.430000	1.35000	1.4100	+2.174%	174,202	-12.766%
2025-06-05	1.42000	1.485000	1.36000	1.3800	-4.828%	501,619	-10.870%
2025-06-04	1.32000	1.450000	1.29500	1.4500	+10.687%	507,264	-15.172%
2025-06-03	1.26000	1.340000	1.21000	1.3100	+5.645%	292,915	-6.107%
2025-06-02	1.27000	1.280000	1.18070	1.2400	-0.800%	234,724	-0.806%
2025-05-30	1.25000	1.280000	1.19000	1.2500	0.000%	115,984	-1.600%
2025-05-29	1.30000	1.300000	1.20000	1.2500	-2.344%	256,424	-1.600%
2025-05-28	1.15000	1.310000	1.14000	1.2800	+10.345%	446,268	-3.906%
2025-05-27	1.14000	1.160000	1.07000	1.1600	+5.455%	199,793	+6.034%
2025-05-23	1.13000	1.130000	1.07000	1.1000	+2.804%	212,462	+11.818%
2025-05-22	1.06000	1.080000	1.03800	1.0700	+0.943%	129,396	+14.953%
2025-05-21	1.10000	1.110000	1.05000	1.0600	-5.357%	149,242	+16.038%
2025-05-20	1.12000	1.129800	1.08000	1.1200	0.000%	117,508	+9.821%
2025-05-19	1.09000	1.130000	1.06540	1.1200	+0.901%	81,664	+9.821%
2025-05-16	1.13000	1.145000	1.11000	1.1100	-2.632%	65,665	+10.811%
2025-05-15	1.10000	1.140000	1.05000	1.1400	+2.703%	103,947	+7.895%
2025-05-14	1.15000	1.160000	1.10000	1.1100	-3.057%	122,979	+10.811%
2025-05-13	1.12000	1.155300	1.11630	1.1450	+1.327%	125,918	+7.424%
2025-05-12	1.19000	1.190000	1.11000	1.1300	-1.739%	128,865	+8.850%
2025-05-09	1.13000	1.156900	1.11000	1.1500	+0.868%	85,206	+6.957%
2025-05-08	1.09000	1.160000	1.06900	1.1401	+6.056%	186,971	+7.885%
2025-05-07	1.06000	1.090000	1.05000	1.0750	+1.415%	67,131	+14.419%
2025-05-06	1.11000	1.140000	1.05000	1.0600	-7.826%	191,518	+16.038%
2025-05-05	1.15000	1.169600	1.10000	1.1500	+0.877%	188,323	+6.957%
2025-05-02	1.13000	1.150000	1.10000	1.1400	+1.786%	154,719	+7.895%
2025-05-01	1.12000	1.120000	1.06010	1.1200	+1.818%	132,445	+9.821%
2025-04-30	1.14000	1.150000	1.06000	1.1000	-4.348%	157,512	+11.818%
2025-04-29	1.09000	1.180000	1.06000	1.1500	+6.481%	305,155	+6.957%
2025-04-28	1.09000	1.090000	1.02000	1.0800	0.000%	148,632	+13.889%
2025-04-25	1.07000	1.080000	1.04500	1.0800	+0.935%	81,045	+13.889%
2025-04-24	1.08000	1.080000	1.03000	1.0700	-0.926%	64,312	+14.953%
2025-04-23	1.00000	1.080000	0.96070	1.0800	+8.641%	159,808	+13.889%
2025-04-22	0.97000	0.997900	0.95250	0.9941	+2.485%	61,219	+23.730%
2025-04-21	1.08000	1.080000	0.91990	0.9700	-3.960%	313,716	+26.804%
2025-04-17	1.02000	1.050000	0.95930	1.0100	0.000%	124,722	+21.782%
2025-04-16	1.06000	1.080000	0.99960	1.0100	-4.717%	193,867	+21.782%
2025-04-15	1.04000	1.100000	0.98000	1.0600	+2.913%	162,141	+16.038%
2025-04-14	0.97000	1.030000	0.94910	1.0300	+7.628%	193,045	+19.417%
2025-04-11	0.90000	0.957000	0.87270	0.9570	+6.808%	75,505	+28.527%
2025-04-10	0.97000	0.970000	0.85390	0.8960	-2.077%	157,445	+37.277%
2025-04-09	0.90900	0.952400	0.81055	0.9150	+11.585%	347,613	+34.426%
2025-04-08	0.90400	0.937900	0.80000	0.8200	-3.529%	149,311	+50.000%
2025-04-07	0.78000	0.959900	0.77090	0.8500	+4.938%	455,593	+44.706%
2025-04-04	0.91000	0.926500	0.81000	0.8100	-10.989%	228,061	+51.852%
2025-04-03	0.87000	0.940000	0.86020	0.9100	-1.269%	206,052	+35.165%
2025-04-02	0.91000	0.940000	0.90140	0.9217	-0.636%	92,464	+33.449%
2025-04-01	0.96000	0.980000	0.88220	0.9276	-4.351%	203,242	+32.600%
2025-03-31	0.96000	0.970000	0.87620	0.9698	+1.021%	141,035	+26.830%
2025-03-28	1.00000	1.020000	0.91490	0.9600	-3.382%	551,122	+28.125%
2025-03-27	0.99580	1.020000	0.96000	0.9936	-0.221%	146,969	+23.792%
2025-03-26	1.07000	1.073400	0.98000	0.9958	-6.057%	508,380	+23.519%
2025-03-25	1.10000	1.120000	1.06000	1.0600	-5.357%	226,866	+16.038%
2025-03-24	1.13000	1.183700	1.09000	1.1200	0.000%	198,246	+9.821%
2025-03-21	1.17000	1.170000	1.11500	1.1200	-5.882%	72,967	+9.821%
2025-03-20	1.21000	1.210000	1.17000	1.1900	+0.847%	93,911	+3.361%
2025-03-19	1.10000	1.210000	1.10000	1.1800	+5.357%	204,704	+4.237%
2025-03-18	1.19000	1.220000	1.10500	1.1200	-4.274%	88,090	+9.821%
2025-03-17	1.12000	1.200000	1.08000	1.1700	+3.540%	200,870	+5.128%
2025-03-14	1.19000	1.195000	1.11000	1.1300	-1.739%	157,716	+8.850%
2025-03-13	1.19000	1.191000	1.12000	1.1500	+2.679%	291,475	+6.957%
2025-03-12	1.08990	1.150000	1.04330	1.1200	+5.660%	434,889	+9.821%
2025-03-11	1.10000	1.110000	1.03000	1.0600	-4.505%	564,467	+16.038%
2025-03-10	1.17000	1.170000	1.08000	1.1100	-4.721%	145,893	+10.811%
2025-03-07	1.09000	1.170000	1.06000	1.1650	+7.870%	172,255	+5.579%
2025-03-06	1.12000	1.130000	1.07500	1.0800	-6.087%	93,533	+13.889%
2025-03-05	1.19000	1.200000	1.07000	1.1500	+1.770%	280,705	+6.957%
2025-03-04	1.10000	1.145000	1.02000	1.1300	+3.670%	272,512	+8.850%
2025-03-03	1.16000	1.200000	1.08500	1.0900	-5.217%	162,946	+12.844%
2025-02-28	1.16000	1.190000	1.11000	1.1500	-2.542%	161,620	+6.957%
2025-02-27	1.20000	1.255000	1.17380	1.1800	0.000%	208,583	+4.237%
2025-02-26	1.12000	1.185000	1.12000	1.1800	+6.306%	243,487	+4.237%
2025-02-25	1.13000	1.170000	1.06000	1.1100	-5.128%	346,550	+10.811%
2025-02-24	1.21000	1.249900	1.10500	1.1700	-2.500%	419,080	+5.128%
2025-02-21	1.30000	1.320000	1.19000	1.2000	-7.692%	217,107	+2.500%
2025-02-20	1.26000	1.320000	1.19000	1.3000	+6.557%	345,652	-5.385%
2025-02-19	1.21000	1.279000	1.15990	1.2200	+3.390%	456,639	+0.820%
2025-02-18	1.19000	1.230000	1.15050	1.1800	-3.279%	379,504	+4.237%
2025-02-14	1.25000	1.250000	1.19000	1.2200	-1.613%	293,566	+0.820%
2025-02-13	1.30000	1.300000	1.22000	1.2400	-4.615%	249,453	-0.806%
2025-02-12	1.31000	1.329900	1.28000	1.3000	-1.515%	221,828	-5.385%
2025-02-11	1.39000	1.400000	1.29000	1.3200	-3.650%	229,175	-6.818%
2025-02-10	1.36000	1.428000	1.32190	1.3700	+1.481%	202,905	-10.219%
2025-02-07	1.43000	1.490000	1.31000	1.3500	-6.897%	295,205	-8.889%
2025-02-06	1.51000	1.510000	1.37500	1.4500	+0.694%	200,092	-15.172%
2025-02-05	1.42000	1.455000	1.39000	1.4400	+2.857%	238,383	-14.583%
2025-02-04	1.37000	1.410000	1.36000	1.4000	+5.263%	151,027	-12.143%
2025-02-03	1.34000	1.357400	1.32000	1.3300	-5.674%	176,368	-7.519%
2025-01-31	1.42000	1.460000	1.36000	1.4100	-0.704%	301,286	-12.766%
2025-01-30	1.37000	1.475000	1.32000	1.4200	+8.397%	366,932	-13.380%
2025-01-29	1.31000	1.360000	1.27000	1.3100	0.000%	124,245	-6.107%
2025-01-28	1.34000	1.340000	1.28000	1.3100	+1.550%	205,467	-6.107%
2025-01-27	1.42000	1.440000	1.26000	1.2900	-11.644%	364,956	-4.651%
2025-01-24	1.39000	1.470000	1.38000	1.4600	+7.353%	476,942	-15.753%
2025-01-23	1.29000	1.365000	1.28000	1.3600	+3.030%	151,682	-9.559%
2025-01-22	1.22000	1.330000	1.22000	1.3200	+7.317%	379,729	-6.818%
2025-01-21	1.24000	1.240000	1.21000	1.2300	+1.653%	253,288	0.000%
2025-01-17	1.21000	1.216100	1.19000	1.2100	0.000%	212,471	+1.653%
2025-01-16	1.23000	1.240000	1.17000	1.2100	-1.626%	352,133	+1.653%
2025-01-15	1.25000	1.270000	1.22000	1.2300	-1.600%	198,522	0.000%
2025-01-14	1.27000	1.300000	1.20500	1.2500	-1.575%	263,962	-1.600%
2025-01-13	1.27000	1.280000	1.23500	1.2700	-0.781%	201,123	-3.150%
2025-01-10	1.31000	1.310000	1.25000	1.2800	-4.478%	272,061	-3.906%
2025-01-08	1.42000	1.420000	1.30000	1.3400	-2.190%	248,874	-8.209%
2025-01-07	1.40000	1.420000	1.35120	1.3700	-1.439%	133,898	-10.219%
2025-01-06	1.49000	1.510000	1.37500	1.3900	-3.472%	250,316	-11.511%
2025-01-03	1.41000	1.456800	1.37500	1.4400	+5.109%	204,974	-14.583%
2025-01-02	1.30000	1.460000	1.30000	1.3700	+7.031%	368,444	-10.219%
2024-12-31	1.28000	1.297600	1.24110	1.2800	0.000%	245,157	-3.906%
2024-12-30	1.32000	1.340000	1.23000	1.2800	-2.290%	402,764	-3.906%
2024-12-27	1.29000	1.330000	1.25000	1.3100	-0.758%	265,762	-6.107%
2024-12-26	1.25000	1.377700	1.25000	1.3200	+4.762%	471,706	-6.818%
2024-12-24	1.28000	1.280000	1.24000	1.2600	+0.800%	158,094	-2.381%
2024-12-23	1.42000	1.420000	1.22000	1.2500	-2.344%	707,885	-1.600%
2024-12-20	1.44000	1.440000	1.28000	1.2800	-2.290%	406,184	-3.906%
2024-12-19	1.32000	1.370000	1.28510	1.3100	-2.239%	472,085	-6.107%
2024-12-18	1.37000	1.459900	1.33000	1.3400	-2.190%	426,314	-8.209%
2024-12-17	1.32000	1.385000	1.27000	1.3700	+3.008%	493,185	-10.219%
2024-12-16	1.29000	1.350000	1.28000	1.3300	0.000%	457,094	-7.519%
2024-12-13	1.37000	1.370000	1.29500	1.3300	-2.206%	236,626	-7.519%
2024-12-12	1.40000	1.420000	1.31500	1.3600	-4.895%	353,743	-9.559%
2024-12-11	1.45000	1.462700	1.35500	1.4300	-1.379%	362,122	-13.986%
2024-12-10	1.46000	1.510000	1.43500	1.4500	-2.027%	284,715	-15.172%
2024-12-09	1.45000	1.510000	1.42000	1.4800	+2.778%	397,595	-16.892%
2024-12-06	1.47000	1.480000	1.40000	1.4400	0.000%	415,608	-14.583%
2024-12-05	1.48000	1.520000	1.38000	1.4400	-2.703%	683,483	-14.583%
2024-12-04	1.52000	1.540000	1.47000	1.4800	-3.268%	462,402	-16.892%
2024-12-03	1.57000	1.570000	1.50000	1.5300	-2.548%	279,240	-19.608%
2024-12-02	1.67000	1.670000	1.55000	1.5700	-3.086%	335,697	-21.656%
2024-11-29	1.59000	1.655000	1.57000	1.6200	+2.532%	285,282	-24.074%
2024-11-27	1.53000	1.600000	1.49000	1.5800	+3.268%	310,849	-22.152%
2024-11-26	1.53000	1.570000	1.49500	1.5300	-0.649%	376,626	-19.608%
2024-11-25	1.59000	1.638000	1.51000	1.5400	-4.938%	376,578	-20.130%
2024-11-22	1.65000	1.655000	1.55790	1.6200	+2.532%	405,465	-24.074%
2024-11-21	1.59000	1.595000	1.49000	1.5800	+1.282%	678,592	-22.152%
2024-11-20	1.62000	1.665000	1.54000	1.5600	-5.455%	577,618	-21.154%
2024-11-19	1.80000	1.800000	1.61000	1.6500	-7.821%	646,883	-25.455%
2024-11-18	1.87000	1.920000	1.69000	1.7900	-1.648%	968,884	-31.285%
2024-11-15	1.84000	1.869900	1.72000	1.8200	-2.151%	749,150	-32.418%
2024-11-14	1.95000	1.950000	1.84000	1.8600	-2.618%	257,412	-33.871%
2024-11-13	1.98000	1.980100	1.86500	1.9100	0.000%	342,506	-35.602%
2024-11-12	1.92000	1.960000	1.83000	1.9100	-2.551%	187,523	-35.602%
2024-11-11	2.02000	2.070000	1.90000	1.9600	-1.508%	643,319	-37.245%
2024-11-08	2.06000	2.140000	1.95000	1.9900	-3.865%	633,398	-38.191%
2024-11-07	1.90000	2.240000	1.90000	2.0700	+7.254%	539,484	-40.580%
2024-11-06	1.97000	1.970000	1.88000	1.9300	-1.531%	232,541	-36.269%
2024-11-05	1.90000	1.970000	1.89890	1.9600	+3.158%	235,860	-37.245%
2024-11-04	1.87000	1.920000	1.85000	1.9000	+1.604%	221,870	-35.263%
2024-11-01	1.85000	1.890000	1.80500	1.8700	+3.889%	261,574	-34.225%
2024-10-31	1.80000	1.860000	1.75000	1.8000	-1.099%	282,285	-31.667%
2024-10-30	1.86000	1.860000	1.80000	1.8200	-0.546%	196,669	-32.418%
2024-10-29	1.84000	1.875000	1.82000	1.8300	-1.081%	251,061	-32.787%
2024-10-28	1.94000	1.940000	1.84000	1.8500	-3.646%	285,632	-33.514%
2024-10-25	1.89000	1.950000	1.86130	1.9200	+2.128%	410,859	-35.938%
2024-10-24	1.87000	1.895000	1.83100	1.8800	+1.622%	153,261	-34.574%
2024-10-23	1.86000	1.900000	1.78000	1.8500	-1.070%	268,771	-33.514%
2024-10-22	1.94000	1.940000	1.83000	1.8700	-2.094%	374,913	-34.225%
2024-10-21	1.95000	1.950000	1.85500	1.9100	-0.521%	186,910	-35.602%
2024-10-18	1.95000	1.970000	1.91000	1.9200	-1.031%	585,283	-35.938%
2024-10-17	1.90000	1.948300	1.89000	1.9400	+2.105%	371,750	-36.598%
2024-10-16	1.92000	1.940000	1.88500	1.9000	-0.524%	263,753	-35.263%
2024-10-15	1.90000	1.925000	1.81000	1.9100	+3.804%	412,492	-35.602%
2024-10-14	1.87000	1.960000	1.84000	1.8400	-2.128%	440,831	-33.152%
2024-10-11	1.79000	1.900000	1.79000	1.8800	+5.618%	804,323	-34.574%
2024-10-10	1.80000	1.810000	1.70000	1.7800	-2.732%	768,195	-30.899%
2024-10-09	1.60000	1.870000	1.56000	1.8300	-6.633%	5,911,577	-32.787%
2024-10-08	1.95000	1.970000	1.88000	1.9600	+3.704%	526,730	-37.245%
2024-10-07	2.00000	2.000000	1.87000	1.8900	-4.061%	265,549	-34.921%

.dark-mode .QDt5y9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QDt5y9{ color: #333333; background-color: white; border: 2px solid #333333; }CRDLCardiol Therapeutics Inc. Class A Common Sharesstock NASDAQ

CRDL
Cardiol Therapeutics Inc. Class A Common Shares
stock NASDAQ