Dark

CRDL
Cardiol Therapeutics Inc. Class A Common Shares
stock NASDAQ

At Close

Feb 6, 2026 3:59:30 PM EST

0.9985USD+4.010%(+0.0385)174,020

0.8600Bid 1.14Ask 0.2800Spread

Pre-market

Feb 6, 2026 9:15:30 AM EST

0.9501USD-1.031%(-0.0099)400

After-hours

Feb 6, 2026 4:31:30 PM EST

0.9884USD-1.012%(-0.0101)6,039

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-06	0.98000	0.998800	0.98000	0.9985	+4.010%	174,020	0.000%
2026-02-05	0.99970	1.030000	0.94920	0.9600	-4.950%	605,257	+4.010%
2026-02-04	1.00000	1.030000	1.00000	1.0100	-0.980%	345,711	-1.139%
2026-02-03	0.98000	1.040000	0.97630	1.0200	+6.173%	708,457	-2.108%
2026-02-02	0.93000	0.964900	0.93000	0.9607	+1.052%	300,837	+3.935%
2026-01-30	0.96000	0.989500	0.93510	0.9507	-3.039%	274,035	+5.028%
2026-01-29	0.98910	0.989100	0.95000	0.9805	-0.528%	326,921	+1.836%
2026-01-28	0.98000	1.001600	0.97200	0.9857	-1.430%	180,140	+1.299%
2026-01-27	1.01000	1.025000	0.99010	1.0000	0.000%	173,974	-0.150%
2026-01-26	1.03000	1.040000	0.98010	1.0000	-3.846%	416,524	-0.150%
2026-01-23	1.03000	1.045400	1.01010	1.0400	0.000%	189,401	-3.990%
2026-01-22	1.02000	1.050000	1.01000	1.0400	+1.961%	419,916	-3.990%
2026-01-21	1.01000	1.040000	1.01000	1.0200	+0.990%	279,659	-2.108%
2026-01-20	1.03000	1.070000	1.00000	1.0100	-4.717%	390,525	-1.139%
2026-01-16	0.99000	1.080000	0.97000	1.0600	+10.073%	1,073,960	-5.802%
2026-01-15	0.98000	0.990000	0.94400	0.9630	-1.241%	431,300	+3.686%
2026-01-14	0.99000	1.000000	0.96000	0.9751	+0.278%	156,327	+2.400%
2026-01-13	0.97250	1.000000	0.95380	0.9724	+1.292%	245,022	+2.684%
2026-01-12	1.01000	1.010000	0.95930	0.9600	-3.740%	480,599	+4.010%
2026-01-09	1.01000	1.020000	0.99150	0.9973	-0.270%	130,514	+0.120%
2026-01-08	1.01000	1.025000	1.00000	1.0000	-0.990%	276,230	-0.150%
2026-01-07	1.01000	1.024500	1.00000	1.0100	+1.000%	232,917	-1.139%
2026-01-06	1.01000	1.030000	0.98000	1.0000	0.000%	360,199	-0.150%
2026-01-05	1.00000	1.019900	0.98000	1.0000	+0.583%	322,969	-0.150%
2026-01-02	0.96000	1.000000	0.95500	0.9942	+4.236%	170,005	+0.433%
2025-12-31	0.94500	0.989800	0.94000	0.9538	-1.447%	316,948	+4.687%
2025-12-30	0.95000	0.989000	0.94010	0.9678	+1.330%	287,608	+3.172%
2025-12-29	0.98800	1.000000	0.95030	0.9551	-3.826%	403,242	+4.544%
2025-12-26	1.00000	1.018700	0.98010	0.9931	-1.673%	351,516	+0.544%
2025-12-24	1.00000	1.015000	0.98770	1.0100	+1.000%	162,361	-1.139%
2025-12-23	1.01000	1.020000	1.00000	1.0000	-0.990%	278,344	-0.150%
2025-12-22	1.01000	1.025000	1.00000	1.0100	0.000%	342,502	-1.139%
2025-12-19	1.00000	1.020000	1.00000	1.0100	0.000%	277,026	-1.139%
2025-12-18	1.01000	1.025000	1.00000	1.0100	+1.000%	296,288	-1.139%
2025-12-17	1.04000	1.050000	1.00000	1.0000	-3.846%	407,024	-0.150%
2025-12-16	1.02000	1.050000	1.01000	1.0400	+0.971%	188,184	-3.990%
2025-12-15	1.11000	1.110000	1.01180	1.0300	-4.630%	409,219	-3.058%
2025-12-12	1.11000	1.110000	1.06000	1.0800	-0.917%	352,099	-7.546%
2025-12-11	1.08000	1.100000	1.07110	1.0900	+0.926%	382,303	-8.394%
2025-12-10	1.07000	1.120000	1.04500	1.0800	0.000%	953,904	-7.546%
2025-12-09	1.03000	1.085000	1.01030	1.0800	+8.000%	889,575	-7.546%
2025-12-08	1.04000	1.055000	0.99000	1.0000	-4.762%	565,624	-0.150%
2025-12-05	0.95000	1.060000	0.95000	1.0500	+9.216%	779,235	-4.905%
2025-12-04	0.94725	0.987101	0.92000	0.9614	+1.822%	445,694	+3.859%
2025-12-03	0.91000	0.968000	0.88140	0.9442	+1.592%	881,060	+5.751%
2025-12-02	1.01000	1.020000	0.90000	0.9294	-2.168%	1,245,727	+7.435%
2025-12-01	1.10000	1.110000	0.88000	0.9500	-9.524%	3,061,898	+5.105%
2025-11-28	1.03000	1.050000	1.02000	1.0500	+1.942%	494,832	-4.905%
2025-11-26	1.02000	1.040000	1.01000	1.0300	0.000%	518,256	-3.058%
2025-11-25	1.00000	1.035000	0.99010	1.0300	+0.980%	277,874	-3.058%
2025-11-24	0.97460	1.040000	0.97300	1.0200	+4.830%	370,729	-2.108%
2025-11-21	0.98000	0.997900	0.94000	0.9730	+0.829%	274,039	+2.621%
2025-11-20	1.02000	1.035000	0.96000	0.9650	-3.161%	499,345	+3.472%
2025-11-19	1.01000	1.050000	0.98000	0.9965	-3.252%	465,958	+0.201%
2025-11-18	0.96240	1.040000	0.95550	1.0300	+5.102%	642,748	-3.058%
2025-11-17	1.05000	1.050000	0.95500	0.9800	-3.922%	581,232	+1.888%
2025-11-14	1.06000	1.060000	1.00000	1.0200	0.000%	225,444	-2.108%
2025-11-13	1.06000	1.070000	1.02000	1.0200	-1.923%	442,449	-2.108%
2025-11-12	1.03000	1.070000	1.00000	1.0400	0.000%	377,717	-3.990%
2025-11-11	1.05000	1.050000	1.00100	1.0400	-0.952%	477,880	-3.990%
2025-11-10	1.02000	1.050000	1.01000	1.0500	+2.941%	280,192	-4.905%
2025-11-07	1.02000	1.020000	0.97540	1.0200	0.000%	434,636	-2.108%
2025-11-06	1.07000	1.072200	1.01000	1.0200	-6.422%	296,161	-2.108%
2025-11-05	1.05000	1.095000	1.04000	1.0900	+3.810%	338,006	-8.394%
2025-11-04	1.06000	1.090000	1.05000	1.0500	-4.110%	225,558	-4.905%
2025-11-03	1.15000	1.155000	1.09000	1.0950	-3.097%	451,725	-8.813%
2025-10-31	1.11000	1.130000	1.09000	1.1300	+2.727%	328,481	-11.637%
2025-10-30	1.10000	1.140000	1.09000	1.1000	-3.509%	367,339	-9.227%
2025-10-29	1.16000	1.170000	1.12000	1.1400	-2.564%	467,701	-12.412%
2025-10-28	1.21900	1.220000	1.15000	1.1700	-4.098%	508,517	-14.658%
2025-10-27	1.22000	1.220000	1.14000	1.2200	+2.521%	698,818	-18.156%
2025-10-24	1.16000	1.200000	1.15000	1.1900	+1.709%	402,599	-16.092%
2025-10-23	1.24000	1.265000	1.16000	1.1700	-1.681%	816,847	-14.658%
2025-10-22	1.25000	1.380000	1.13000	1.1900	-1.653%	1,840,869	-16.092%
2025-10-21	1.06000	1.240000	1.05000	1.2100	+15.238%	2,806,930	-17.479%
2025-10-20	1.05000	1.080000	1.03500	1.0500	+1.942%	1,390,602	-4.905%
2025-10-17	1.03000	1.060000	1.01000	1.0300	-0.962%	723,556	-3.058%
2025-10-16	1.08000	1.083500	1.04000	1.0400	-3.704%	414,418	-3.990%
2025-10-15	1.04000	1.090000	1.04000	1.0800	+3.846%	640,423	-7.546%
2025-10-14	1.01000	1.050000	0.99330	1.0400	-0.952%	689,268	-3.990%
2025-10-13	1.06000	1.070000	1.03440	1.0500	+0.962%	194,097	-4.905%
2025-10-10	1.09000	1.090000	1.03000	1.0400	-4.587%	603,242	-3.990%
2025-10-09	1.09000	1.110000	1.06000	1.0900	+0.926%	590,041	-8.394%
2025-10-08	1.06000	1.095000	1.06000	1.0800	+1.887%	485,279	-7.546%
2025-10-07	1.08000	1.100000	1.04000	1.0600	-1.852%	554,821	-5.802%
2025-10-06	1.07000	1.090000	1.05000	1.0800	+0.935%	752,449	-7.546%
2025-10-03	1.04000	1.070000	1.04000	1.0700	+1.905%	787,295	-6.682%
2025-10-02	1.06000	1.080000	1.04000	1.0500	-1.869%	1,008,421	-4.905%
2025-10-01	1.06000	1.090000	1.05000	1.0700	0.000%	796,839	-6.682%
2025-09-30	1.12000	1.140000	1.04000	1.0700	-6.140%	982,014	-6.682%
2025-09-29	1.09000	1.160000	1.08000	1.1400	+5.556%	2,215,380	-12.412%
2025-09-26	1.08000	1.096500	1.06000	1.0800	0.000%	631,273	-7.546%
2025-09-25	1.08000	1.100000	1.06010	1.0800	-0.917%	606,582	-7.546%
2025-09-24	1.07000	1.130000	1.07000	1.0900	0.000%	568,897	-8.394%
2025-09-23	1.12000	1.140000	1.06500	1.0900	-2.679%	907,603	-8.394%
2025-09-22	1.13000	1.170000	1.09000	1.1200	0.000%	569,043	-10.848%
2025-09-19	1.10000	1.138900	1.07390	1.1200	+0.901%	1,001,285	-10.848%
2025-09-18	1.11000	1.140000	1.06000	1.1100	+2.778%	639,845	-10.045%
2025-09-17	1.09000	1.103200	1.05500	1.0800	0.000%	461,371	-7.546%
2025-09-16	1.08000	1.086200	1.05960	1.0800	0.000%	239,910	-7.546%
2025-09-15	1.08000	1.100000	1.06000	1.0800	+0.935%	394,861	-7.546%
2025-09-12	1.06000	1.090000	1.04400	1.0700	0.000%	768,285	-6.682%
2025-09-11	1.10000	1.110000	1.05000	1.0700	-1.835%	762,825	-6.682%
2025-09-10	1.06000	1.138000	1.04020	1.0900	+5.825%	1,144,005	-8.394%
2025-09-09	1.04000	1.085000	1.02000	1.0300	-1.905%	570,717	-3.058%
2025-09-08	1.10000	1.100000	1.04000	1.0500	-3.670%	339,528	-4.905%
2025-09-05	1.14000	1.140000	1.04000	1.0900	-1.802%	989,171	-8.394%
2025-09-04	1.08000	1.120000	1.06000	1.1100	+1.835%	762,649	-10.045%
2025-09-03	1.12890	1.190000	1.07000	1.0900	-0.909%	1,674,324	-8.394%
2025-09-02	1.09000	1.110000	1.06000	1.1000	+1.852%	714,113	-9.227%
2025-08-29	1.10000	1.110000	1.06000	1.0800	-0.917%	438,604	-7.546%
2025-08-28	1.12000	1.150000	1.06000	1.0900	-2.679%	945,415	-8.394%
2025-08-27	1.14000	1.155000	1.12000	1.1200	-2.609%	626,311	-10.848%
2025-08-26	1.15000	1.170000	1.13050	1.1500	+0.877%	343,019	-13.174%
2025-08-25	1.19000	1.200000	1.12000	1.1400	-2.564%	917,242	-12.412%
2025-08-22	1.14000	1.200000	1.13350	1.1700	0.000%	1,355,066	-14.658%
2025-08-21	1.14000	1.185300	1.11500	1.1700	+0.862%	655,236	-14.658%
2025-08-20	1.15000	1.189700	1.12000	1.1600	+1.754%	406,231	-13.922%
2025-08-19	1.21000	1.220000	1.10000	1.1400	-6.557%	986,919	-12.412%
2025-08-18	1.34000	1.345000	1.17000	1.2200	-6.870%	2,370,238	-18.156%
2025-08-15	1.36000	1.419900	1.30000	1.3100	-2.239%	2,212,935	-23.779%
2025-08-14	1.17000	1.350000	1.16000	1.3400	+20.721%	3,592,016	-25.485%
2025-08-13	1.18000	1.219100	1.10000	1.1100	-1.770%	1,364,345	-10.045%
2025-08-12	1.07000	1.150000	1.02000	1.1300	+9.709%	999,221	-11.637%
2025-08-11	1.00000	1.070000	0.97580	1.0300	+4.473%	1,799,744	-3.058%
2025-08-08	1.07000	1.103800	0.93930	0.9859	-8.713%	1,652,706	+1.278%
2025-08-07	1.13000	1.160000	1.07000	1.0800	+0.935%	1,214,507	-7.546%
2025-08-06	1.19000	1.200000	1.06000	1.0700	-20.741%	4,365,322	-6.682%
2025-08-05	1.32000	1.370000	1.27500	1.3500	+5.469%	752,678	-26.037%
2025-08-04	1.41000	1.410000	1.24000	1.2800	-7.246%	898,241	-21.992%
2025-08-01	1.46000	1.490000	1.37000	1.3800	-7.383%	796,122	-27.645%
2025-07-31	1.48000	1.550000	1.45000	1.4900	+0.676%	597,617	-32.987%
2025-07-30	1.49000	1.535000	1.43070	1.4800	+1.370%	457,732	-32.534%
2025-07-29	1.56000	1.560000	1.43000	1.4600	-4.575%	582,688	-31.610%
2025-07-28	1.49000	1.590000	1.40000	1.5300	+6.250%	927,189	-34.739%
2025-07-25	1.40000	1.440000	1.36000	1.4400	+2.857%	171,960	-30.660%
2025-07-24	1.42000	1.440000	1.38000	1.4000	-2.778%	165,667	-28.679%
2025-07-23	1.41000	1.440000	1.32000	1.4400	+2.857%	364,260	-30.660%
2025-07-22	1.23000	1.440000	1.23000	1.4000	+14.754%	1,064,124	-28.679%
2025-07-21	1.18000	1.230000	1.17000	1.2200	+2.521%	318,072	-18.156%
2025-07-18	1.19000	1.200000	1.14000	1.1900	0.000%	346,376	-16.092%
2025-07-17	1.30000	1.310000	1.18000	1.1900	-8.462%	759,784	-16.092%
2025-07-16	1.30000	1.310000	1.26000	1.3000	+0.775%	180,349	-23.192%
2025-07-15	1.34000	1.349300	1.27000	1.2900	-3.008%	159,273	-22.597%
2025-07-14	1.30000	1.370000	1.29000	1.3300	+3.101%	133,111	-24.925%
2025-07-11	1.35000	1.420000	1.28000	1.2900	-5.839%	260,946	-22.597%
2025-07-10	1.39000	1.390000	1.31000	1.3700	-1.439%	237,795	-27.117%
2025-07-09	1.40000	1.400600	1.35000	1.3900	-0.714%	168,553	-28.165%
2025-07-08	1.50000	1.500000	1.36000	1.4000	-3.448%	236,581	-28.679%
2025-07-07	1.51000	1.530000	1.42000	1.4500	-5.844%	222,663	-31.138%
2025-07-03	1.44000	1.540000	1.42000	1.5400	+10.791%	368,415	-35.162%
2025-07-02	1.30000	1.410000	1.30000	1.3900	+5.303%	203,835	-28.165%
2025-07-01	1.39000	1.400000	1.30000	1.3200	-2.941%	143,862	-24.356%
2025-06-30	1.42000	1.420000	1.31990	1.3600	-3.546%	210,001	-26.581%
2025-06-27	1.50000	1.500000	1.40000	1.4100	-4.082%	72,165	-29.184%
2025-06-26	1.46000	1.490000	1.41000	1.4700	+1.379%	142,846	-32.075%
2025-06-25	1.35000	1.480000	1.35000	1.4500	+8.209%	395,676	-31.138%
2025-06-24	1.29000	1.360000	1.29000	1.3400	+4.688%	127,025	-25.485%
2025-06-23	1.28000	1.320000	1.24000	1.2800	+3.226%	162,873	-21.992%
2025-06-20	1.33000	1.366600	1.22000	1.2400	-6.061%	291,812	-19.476%
2025-06-18	1.37000	1.370000	1.31000	1.3200	-3.650%	184,003	-24.356%
2025-06-17	1.42000	1.439300	1.36000	1.3700	-4.196%	194,642	-27.117%
2025-06-16	1.48000	1.490000	1.42000	1.4300	-2.055%	114,547	-30.175%
2025-06-13	1.42000	1.500000	1.38000	1.4600	+1.389%	177,046	-31.610%
2025-06-12	1.41000	1.450000	1.35360	1.4400	+2.857%	289,803	-30.660%
2025-06-11	1.45000	1.450000	1.39000	1.4000	-3.448%	171,880	-28.679%
2025-06-10	1.45000	1.490000	1.40000	1.4500	+0.694%	349,959	-31.138%
2025-06-09	1.44000	1.450000	1.40000	1.4400	+2.128%	170,060	-30.660%
2025-06-06	1.38000	1.430000	1.35000	1.4100	+2.174%	174,202	-29.184%
2025-06-05	1.42000	1.485000	1.36000	1.3800	-4.828%	501,619	-27.645%
2025-06-04	1.32000	1.450000	1.29500	1.4500	+10.687%	507,264	-31.138%
2025-06-03	1.26000	1.340000	1.21000	1.3100	+5.645%	292,915	-23.779%
2025-06-02	1.27000	1.280000	1.18070	1.2400	-0.800%	234,724	-19.476%
2025-05-30	1.25000	1.280000	1.19000	1.2500	0.000%	115,984	-20.120%
2025-05-29	1.30000	1.300000	1.20000	1.2500	-2.344%	256,424	-20.120%
2025-05-28	1.15000	1.310000	1.14000	1.2800	+10.345%	446,268	-21.992%
2025-05-27	1.14000	1.160000	1.07000	1.1600	+5.455%	199,793	-13.922%
2025-05-23	1.13000	1.130000	1.07000	1.1000	+2.804%	212,462	-9.227%
2025-05-22	1.06000	1.080000	1.03800	1.0700	+0.943%	129,396	-6.682%
2025-05-21	1.10000	1.110000	1.05000	1.0600	-5.357%	149,242	-5.802%
2025-05-20	1.12000	1.129800	1.08000	1.1200	0.000%	117,508	-10.848%
2025-05-19	1.09000	1.130000	1.06540	1.1200	+0.901%	81,664	-10.848%
2025-05-16	1.13000	1.145000	1.11000	1.1100	-2.632%	65,665	-10.045%
2025-05-15	1.10000	1.140000	1.05000	1.1400	+2.703%	103,947	-12.412%
2025-05-14	1.15000	1.160000	1.10000	1.1100	-3.057%	122,979	-10.045%
2025-05-13	1.12000	1.155300	1.11630	1.1450	+1.327%	125,918	-12.795%
2025-05-12	1.19000	1.190000	1.11000	1.1300	-1.739%	128,865	-11.637%
2025-05-09	1.13000	1.156900	1.11000	1.1500	+0.868%	85,206	-13.174%
2025-05-08	1.09000	1.160000	1.06900	1.1401	+6.056%	186,971	-12.420%
2025-05-07	1.06000	1.090000	1.05000	1.0750	+1.415%	67,131	-7.116%
2025-05-06	1.11000	1.140000	1.05000	1.0600	-7.826%	191,518	-5.802%
2025-05-05	1.15000	1.169600	1.10000	1.1500	+0.877%	188,323	-13.174%
2025-05-02	1.13000	1.150000	1.10000	1.1400	+1.786%	154,719	-12.412%
2025-05-01	1.12000	1.120000	1.06010	1.1200	+1.818%	132,445	-10.848%
2025-04-30	1.14000	1.150000	1.06000	1.1000	-4.348%	157,512	-9.227%
2025-04-29	1.09000	1.180000	1.06000	1.1500	+6.481%	305,155	-13.174%
2025-04-28	1.09000	1.090000	1.02000	1.0800	0.000%	148,632	-7.546%
2025-04-25	1.07000	1.080000	1.04500	1.0800	+0.935%	81,045	-7.546%
2025-04-24	1.08000	1.080000	1.03000	1.0700	-0.926%	64,312	-6.682%
2025-04-23	1.00000	1.080000	0.96070	1.0800	+8.641%	159,808	-7.546%
2025-04-22	0.97000	0.997900	0.95250	0.9941	+2.485%	61,219	+0.443%
2025-04-21	1.08000	1.080000	0.91990	0.9700	-3.960%	313,716	+2.938%
2025-04-17	1.02000	1.050000	0.95930	1.0100	0.000%	124,722	-1.139%
2025-04-16	1.06000	1.080000	0.99960	1.0100	-4.717%	193,867	-1.139%
2025-04-15	1.04000	1.100000	0.98000	1.0600	+2.913%	162,141	-5.802%
2025-04-14	0.97000	1.030000	0.94910	1.0300	+7.628%	193,045	-3.058%
2025-04-11	0.90000	0.957000	0.87270	0.9570	+6.808%	75,505	+4.336%
2025-04-10	0.97000	0.970000	0.85390	0.8960	-2.077%	157,445	+11.440%
2025-04-09	0.90900	0.952400	0.81055	0.9150	+11.585%	347,613	+9.126%
2025-04-08	0.90400	0.937900	0.80000	0.8200	-3.529%	149,311	+21.768%
2025-04-07	0.78000	0.959900	0.77090	0.8500	+4.938%	455,593	+17.471%
2025-04-04	0.91000	0.926500	0.81000	0.8100	-10.989%	228,061	+23.272%
2025-04-03	0.87000	0.940000	0.86020	0.9100	-1.269%	206,052	+9.725%
2025-04-02	0.91000	0.940000	0.90140	0.9217	-0.636%	92,464	+8.332%
2025-04-01	0.96000	0.980000	0.88220	0.9276	-4.351%	203,242	+7.643%
2025-03-31	0.96000	0.970000	0.87620	0.9698	+1.021%	141,035	+2.959%
2025-03-28	1.00000	1.020000	0.91490	0.9600	-3.382%	551,122	+4.010%
2025-03-27	0.99580	1.020000	0.96000	0.9936	-0.221%	146,969	+0.493%
2025-03-26	1.07000	1.073400	0.98000	0.9958	-6.057%	508,380	+0.271%
2025-03-25	1.10000	1.120000	1.06000	1.0600	-5.357%	226,866	-5.802%
2025-03-24	1.13000	1.183700	1.09000	1.1200	0.000%	198,246	-10.848%
2025-03-21	1.17000	1.170000	1.11500	1.1200	-5.882%	72,967	-10.848%
2025-03-20	1.21000	1.210000	1.17000	1.1900	+0.847%	93,911	-16.092%
2025-03-19	1.10000	1.210000	1.10000	1.1800	+5.357%	204,704	-15.381%
2025-03-18	1.19000	1.220000	1.10500	1.1200	-4.274%	88,090	-10.848%
2025-03-17	1.12000	1.200000	1.08000	1.1700	+3.540%	200,870	-14.658%
2025-03-14	1.19000	1.195000	1.11000	1.1300	-1.739%	157,716	-11.637%
2025-03-13	1.19000	1.191000	1.12000	1.1500	+2.679%	291,475	-13.174%
2025-03-12	1.08990	1.150000	1.04330	1.1200	+5.660%	434,889	-10.848%
2025-03-11	1.10000	1.110000	1.03000	1.0600	-4.505%	564,467	-5.802%
2025-03-10	1.17000	1.170000	1.08000	1.1100	-4.721%	145,893	-10.045%
2025-03-07	1.09000	1.170000	1.06000	1.1650	+7.870%	172,255	-14.292%
2025-03-06	1.12000	1.130000	1.07500	1.0800	-6.087%	93,533	-7.546%
2025-03-05	1.19000	1.200000	1.07000	1.1500	+1.770%	280,705	-13.174%
2025-03-04	1.10000	1.145000	1.02000	1.1300	+3.670%	272,512	-11.637%
2025-03-03	1.16000	1.200000	1.08500	1.0900	-5.217%	162,946	-8.394%
2025-02-28	1.16000	1.190000	1.11000	1.1500	-2.542%	161,620	-13.174%
2025-02-27	1.20000	1.255000	1.17380	1.1800	0.000%	208,583	-15.381%
2025-02-26	1.12000	1.185000	1.12000	1.1800	+6.306%	243,487	-15.381%
2025-02-25	1.13000	1.170000	1.06000	1.1100	-5.128%	346,550	-10.045%
2025-02-24	1.21000	1.249900	1.10500	1.1700	-2.500%	419,080	-14.658%
2025-02-21	1.30000	1.320000	1.19000	1.2000	-7.692%	217,107	-16.792%
2025-02-20	1.26000	1.320000	1.19000	1.3000	+6.557%	345,652	-23.192%
2025-02-19	1.21000	1.279000	1.15990	1.2200	+3.390%	456,639	-18.156%
2025-02-18	1.19000	1.230000	1.15050	1.1800	-3.279%	379,504	-15.381%
2025-02-14	1.25000	1.250000	1.19000	1.2200	-1.613%	293,566	-18.156%
2025-02-13	1.30000	1.300000	1.22000	1.2400	-4.615%	249,453	-19.476%
2025-02-12	1.31000	1.329900	1.28000	1.3000	-1.515%	221,828	-23.192%
2025-02-11	1.39000	1.400000	1.29000	1.3200	-3.650%	229,175	-24.356%
2025-02-10	1.36000	1.428000	1.32190	1.3700	+1.481%	202,905	-27.117%
2025-02-07	1.43000	1.490000	1.31000	1.3500	-6.897%	295,205	-26.037%
2025-02-06	1.51000	1.510000	1.37500	1.4500	+0.694%	200,092	-31.138%
2025-02-05	1.42000	1.455000	1.39000	1.4400	+2.857%	238,383	-30.660%
2025-02-04	1.37000	1.410000	1.36000	1.4000	+5.263%	151,027	-28.679%
2025-02-03	1.34000	1.357400	1.32000	1.3300	-5.674%	176,368	-24.925%
2025-01-31	1.42000	1.460000	1.36000	1.4100	-0.704%	301,286	-29.184%
2025-01-30	1.37000	1.475000	1.32000	1.4200	+8.397%	366,932	-29.683%
2025-01-29	1.31000	1.360000	1.27000	1.3100	0.000%	124,245	-23.779%
2025-01-28	1.34000	1.340000	1.28000	1.3100	+1.550%	205,467	-23.779%
2025-01-27	1.42000	1.440000	1.26000	1.2900	-11.644%	364,956	-22.597%
2025-01-24	1.39000	1.470000	1.38000	1.4600	+7.353%	476,942	-31.610%
2025-01-23	1.29000	1.365000	1.28000	1.3600	+3.030%	151,682	-26.581%
2025-01-22	1.22000	1.330000	1.22000	1.3200	+7.317%	379,729	-24.356%
2025-01-21	1.24000	1.240000	1.21000	1.2300	+1.653%	253,288	-18.821%
2025-01-17	1.21000	1.216100	1.19000	1.2100	0.000%	212,471	-17.479%
2025-01-16	1.23000	1.240000	1.17000	1.2100	-1.626%	352,133	-17.479%
2025-01-15	1.25000	1.270000	1.22000	1.2300	-1.600%	198,522	-18.821%
2025-01-14	1.27000	1.300000	1.20500	1.2500	-1.575%	263,962	-20.120%
2025-01-13	1.27000	1.280000	1.23500	1.2700	-0.781%	201,123	-21.378%
2025-01-10	1.31000	1.310000	1.25000	1.2800	-4.478%	272,061	-21.992%
2025-01-08	1.42000	1.420000	1.30000	1.3400	-2.190%	248,874	-25.485%
2025-01-07	1.40000	1.420000	1.35120	1.3700	-1.439%	133,898	-27.117%
2025-01-06	1.49000	1.510000	1.37500	1.3900	-3.472%	250,316	-28.165%
2025-01-03	1.41000	1.456800	1.37500	1.4400	+5.109%	204,974	-30.660%
2025-01-02	1.30000	1.460000	1.30000	1.3700	+7.031%	368,444	-27.117%
2024-12-31	1.28000	1.297600	1.24110	1.2800	0.000%	245,157	-21.992%
2024-12-30	1.32000	1.340000	1.23000	1.2800	-2.290%	402,764	-21.992%
2024-12-27	1.29000	1.330000	1.25000	1.3100	-0.758%	265,762	-23.779%
2024-12-26	1.25000	1.377700	1.25000	1.3200	+4.762%	471,706	-24.356%
2024-12-24	1.28000	1.280000	1.24000	1.2600	+0.800%	158,094	-20.754%
2024-12-23	1.42000	1.420000	1.22000	1.2500	-2.344%	707,885	-20.120%
2024-12-20	1.44000	1.440000	1.28000	1.2800	-2.290%	406,184	-21.992%
2024-12-19	1.32000	1.370000	1.28510	1.3100	-2.239%	472,085	-23.779%
2024-12-18	1.37000	1.459900	1.33000	1.3400	-2.190%	426,314	-25.485%
2024-12-17	1.32000	1.385000	1.27000	1.3700	+3.008%	493,185	-27.117%
2024-12-16	1.29000	1.350000	1.28000	1.3300	0.000%	457,094	-24.925%
2024-12-13	1.37000	1.370000	1.29500	1.3300	-2.206%	236,626	-24.925%
2024-12-12	1.40000	1.420000	1.31500	1.3600	-4.895%	353,743	-26.581%
2024-12-11	1.45000	1.462700	1.35500	1.4300	-1.379%	362,122	-30.175%
2024-12-10	1.46000	1.510000	1.43500	1.4500	-2.027%	284,715	-31.138%
2024-12-09	1.45000	1.510000	1.42000	1.4800	+2.778%	397,595	-32.534%
2024-12-06	1.47000	1.480000	1.40000	1.4400	0.000%	415,608	-30.660%
2024-12-05	1.48000	1.520000	1.38000	1.4400	-2.703%	683,483	-30.660%
2024-12-04	1.52000	1.540000	1.47000	1.4800	-3.268%	462,402	-32.534%
2024-12-03	1.57000	1.570000	1.50000	1.5300	-2.548%	279,240	-34.739%
2024-12-02	1.67000	1.670000	1.55000	1.5700	-3.086%	335,697	-36.401%
2024-11-29	1.59000	1.655000	1.57000	1.6200	+2.532%	285,282	-38.364%
2024-11-27	1.53000	1.600000	1.49000	1.5800	+3.268%	310,849	-36.804%
2024-11-26	1.53000	1.570000	1.49500	1.5300	-0.649%	376,626	-34.739%
2024-11-25	1.59000	1.638000	1.51000	1.5400	-4.938%	376,578	-35.162%
2024-11-22	1.65000	1.655000	1.55790	1.6200	+2.532%	405,465	-38.364%
2024-11-21	1.59000	1.595000	1.49000	1.5800	+1.282%	678,592	-36.804%
2024-11-20	1.62000	1.665000	1.54000	1.5600	-5.455%	577,618	-35.994%
2024-11-19	1.80000	1.800000	1.61000	1.6500	-7.821%	646,883	-39.485%
2024-11-18	1.87000	1.920000	1.69000	1.7900	-1.648%	968,884	-44.218%
2024-11-15	1.84000	1.869900	1.72000	1.8200	-2.151%	749,150	-45.137%
2024-11-14	1.95000	1.950000	1.84000	1.8600	-2.618%	257,412	-46.317%
2024-11-13	1.98000	1.980100	1.86500	1.9100	0.000%	342,506	-47.723%
2024-11-12	1.92000	1.960000	1.83000	1.9100	-2.551%	187,523	-47.723%
2024-11-11	2.02000	2.070000	1.90000	1.9600	-1.508%	643,319	-49.056%
2024-11-08	2.06000	2.140000	1.95000	1.9900	-3.865%	633,398	-49.824%
2024-11-07	1.90000	2.240000	1.90000	2.0700	+7.254%	539,484	-51.763%
2024-11-06	1.97000	1.970000	1.88000	1.9300	-1.531%	232,541	-48.264%
2024-11-05	1.90000	1.970000	1.89890	1.9600	+3.158%	235,860	-49.056%
2024-11-04	1.87000	1.920000	1.85000	1.9000	+1.604%	221,870	-47.447%
2024-11-01	1.85000	1.890000	1.80500	1.8700	+3.889%	261,574	-46.604%
2024-10-31	1.80000	1.860000	1.75000	1.8000	-1.099%	282,285	-44.528%
2024-10-30	1.86000	1.860000	1.80000	1.8200	-0.546%	196,669	-45.137%
2024-10-29	1.84000	1.875000	1.82000	1.8300	-1.081%	251,061	-45.437%
2024-10-28	1.94000	1.940000	1.84000	1.8500	-3.646%	285,632	-46.027%
2024-10-25	1.89000	1.950000	1.86130	1.9200	+2.128%	410,859	-47.995%
2024-10-24	1.87000	1.895000	1.83100	1.8800	+1.622%	153,261	-46.888%
2024-10-23	1.86000	1.900000	1.78000	1.8500	-1.070%	268,771	-46.027%
2024-10-22	1.94000	1.940000	1.83000	1.8700	-2.094%	374,913	-46.604%
2024-10-21	1.95000	1.950000	1.85500	1.9100	-0.521%	186,910	-47.723%
2024-10-18	1.95000	1.970000	1.91000	1.9200	-1.031%	585,283	-47.995%
2024-10-17	1.90000	1.948300	1.89000	1.9400	+2.105%	371,750	-48.531%
2024-10-16	1.92000	1.940000	1.88500	1.9000	-0.524%	263,753	-47.447%
2024-10-15	1.90000	1.925000	1.81000	1.9100	+3.804%	412,492	-47.723%
2024-10-14	1.87000	1.960000	1.84000	1.8400	-2.128%	440,831	-45.734%
2024-10-11	1.79000	1.900000	1.79000	1.8800	+5.618%	804,323	-46.888%
2024-10-10	1.80000	1.810000	1.70000	1.7800	-2.732%	768,195	-43.904%
2024-10-09	1.60000	1.870000	1.56000	1.8300	-6.633%	5,911,577	-45.437%
2024-10-08	1.95000	1.970000	1.88000	1.9600	+3.704%	526,730	-49.056%
2024-10-07	2.00000	2.000000	1.87000	1.8900	-4.061%	265,549	-47.169%
2024-10-04	1.94000	2.010000	1.94000	1.9700	+1.026%	122,322	-49.315%
2024-10-03	1.98000	1.998000	1.88090	1.9500	+1.036%	257,975	-48.795%
2024-10-02	1.95000	2.000000	1.90000	1.9300	-3.015%	470,543	-48.264%
2024-10-01	1.99000	2.050000	1.94000	1.9900	+0.505%	288,782	-49.824%
2024-09-30	2.03000	2.068800	1.96000	1.9800	-4.348%	350,365	-49.571%
2024-09-27	2.12000	2.148000	2.04000	2.0700	-2.358%	190,955	-51.763%
2024-09-26	2.17000	2.170000	2.06500	2.1200	0.000%	207,623	-52.901%
2024-09-25	2.21000	2.330000	2.08000	2.1200	-3.636%	447,249	-52.901%
2024-09-24	2.42000	2.420000	2.15500	2.2000	-4.348%	448,729	-54.614%
2024-09-23	2.35000	2.440000	2.29090	2.3000	-0.862%	317,657	-56.587%
2024-09-20	2.22000	2.350000	2.20000	2.3200	+3.111%	192,642	-56.961%
2024-09-19	2.27000	2.355000	2.20000	2.2500	+2.273%	342,697	-55.622%
2024-09-18	2.15000	2.280000	2.12000	2.2000	+2.804%	291,689	-54.614%
2024-09-17	2.26000	2.284500	2.13000	2.1400	-5.727%	425,946	-53.341%
2024-09-16	2.50000	2.540000	2.24000	2.2700	-8.468%	423,692	-56.013%
2024-09-13	2.44000	2.630000	2.37000	2.4800	+4.641%	1,179,475	-59.738%
2024-09-12	2.29000	2.400000	2.21500	2.3700	+1.717%	802,607	-57.869%
2024-09-11	2.09000	2.340000	2.04000	2.3300	+11.483%	659,862	-57.146%
2024-09-10	2.08000	2.165500	1.97000	2.0900	+5.025%	611,484	-52.225%
2024-09-09	1.87000	2.000000	1.82990	1.9900	+8.743%	286,444	-49.824%
2024-09-06	1.87000	1.970000	1.77500	1.8300	-4.188%	380,689	-45.437%
2024-09-05	1.92000	1.950000	1.87500	1.9100	-1.036%	230,571	-47.723%
2024-09-04	1.86000	1.950000	1.86000	1.9300	+1.579%	147,353	-48.264%
2024-09-03	1.94000	1.959200	1.86500	1.9000	-2.062%	219,732	-47.447%
2024-08-30	1.92000	1.940000	1.87000	1.9400	+3.191%	186,210	-48.531%
2024-08-29	1.90000	1.950000	1.85500	1.8800	-2.083%	255,182	-46.888%
2024-08-28	1.95000	1.984400	1.90000	1.9200	-0.518%	173,075	-47.995%
2024-08-27	2.01000	2.010000	1.93000	1.9300	-3.500%	157,821	-48.264%
2024-08-26	2.03800	2.038000	1.91430	2.0000	+1.010%	207,646	-50.075%
2024-08-23	2.03000	2.110000	1.97000	1.9800	-2.463%	174,788	-49.571%
2024-08-22	2.06000	2.060000	1.95000	2.0300	-0.490%	321,388	-50.813%
2024-08-21	1.91000	2.060000	1.91000	2.0400	+7.368%	225,098	-51.054%
2024-08-20	1.93000	1.970000	1.90000	1.9000	-2.564%	134,885	-47.447%
2024-08-19	1.98000	2.010000	1.89010	1.9500	-2.743%	323,913	-48.795%
2024-08-16	1.99000	2.040000	1.97000	2.0050	-1.716%	106,025	-50.200%

.dark-mode .JqVRxD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JqVRxD{ 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