Dark

CRDL
Cardiol Therapeutics Inc. Class A Common Shares
stock NASDAQ

Market Open

Jul 7, 2026 12:22:51 PM EDT

1.00USD-6.075%(-0.07)279,728

0.8600Bid 1.16Ask 0.30Spread

Pre-market

Jul 7, 2026 8:23:30 AM EDT

1.07USD0.000%(0.00)1,003

After-hours

Jul 6, 2026 4:04:30 PM EDT

1.07USD+0.187%(+0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-07	1.05000	1.050000	1.000000	1.0000	-6.542%	279,728	0.000%
2026-07-06	1.07000	1.105000	1.055000	1.0700	+1.905%	532,518	-6.542%
2026-07-02	1.04000	1.090000	1.040000	1.0500	0.000%	412,515	-4.762%
2026-07-01	1.06000	1.090000	1.040000	1.0500	-0.943%	315,105	-4.762%
2026-06-30	1.03000	1.070000	1.030000	1.0600	+2.913%	302,492	-5.660%
2026-06-29	1.05000	1.065000	1.020000	1.0300	-0.962%	341,879	-2.913%
2026-06-26	1.00000	1.060000	1.000000	1.0400	0.000%	439,799	-3.846%
2026-06-25	1.05000	1.100000	1.040000	1.0400	+0.971%	522,738	-3.846%
2026-06-24	1.05000	1.065000	1.030000	1.0300	-1.905%	338,013	-2.913%
2026-06-23	1.06000	1.095000	1.050000	1.0500	-0.943%	218,392	-4.762%
2026-06-22	1.05000	1.070000	1.050000	1.0600	0.000%	280,854	-5.660%
2026-06-18	1.06000	1.080000	1.045000	1.0600	0.000%	258,502	-5.660%
2026-06-17	1.08000	1.100000	1.050000	1.0600	0.000%	354,436	-5.660%
2026-06-16	1.04000	1.060000	1.020000	1.0600	+0.952%	369,246	-5.660%
2026-06-15	1.03000	1.079800	1.030000	1.0500	+1.942%	252,509	-4.762%
2026-06-12	1.07000	1.080000	1.030000	1.0300	-3.738%	288,531	-2.913%
2026-06-11	1.05000	1.070000	1.025000	1.0700	+1.905%	255,443	-6.542%
2026-06-10	1.10000	1.120000	1.035000	1.0500	-2.778%	376,293	-4.762%
2026-06-09	1.10000	1.105000	1.050000	1.0800	0.000%	334,448	-7.407%
2026-06-08	1.12000	1.140000	1.080000	1.0800	-2.703%	344,741	-7.407%
2026-06-05	1.12000	1.160000	1.095000	1.1100	-3.478%	427,367	-9.910%
2026-06-04	1.11000	1.180000	1.090000	1.1500	+2.679%	474,489	-13.043%
2026-06-03	1.12000	1.150000	1.100000	1.1200	-2.609%	818,987	-10.714%
2026-06-02	1.22000	1.220000	1.150000	1.1500	-5.738%	414,787	-13.043%
2026-06-01	1.22000	1.265000	1.200000	1.2200	0.000%	414,546	-18.033%
2026-05-29	1.29000	1.300000	1.210000	1.2200	-4.688%	335,568	-18.033%
2026-05-28	1.27000	1.305000	1.270000	1.2800	0.000%	187,353	-21.875%
2026-05-27	1.29000	1.335000	1.280000	1.2800	-1.538%	334,864	-21.875%
2026-05-26	1.33000	1.350000	1.300000	1.3000	-1.515%	331,577	-23.077%
2026-05-22	1.32000	1.375000	1.315000	1.3200	+0.763%	281,359	-24.242%
2026-05-21	1.29000	1.330000	1.280000	1.3100	+0.769%	288,453	-23.664%
2026-05-20	1.27000	1.305000	1.265000	1.3000	+3.175%	259,543	-23.077%
2026-05-19	1.28000	1.307800	1.250000	1.2600	-1.563%	235,021	-20.635%
2026-05-18	1.33000	1.330000	1.260000	1.2800	-3.030%	442,261	-21.875%
2026-05-15	1.34000	1.350000	1.290000	1.3200	-3.650%	473,452	-24.242%
2026-05-14	1.37000	1.400000	1.310000	1.3700	+0.735%	532,415	-27.007%
2026-05-13	1.34000	1.400000	1.330000	1.3600	+0.741%	515,792	-26.471%
2026-05-12	1.33000	1.350000	1.300000	1.3500	+1.124%	358,898	-25.926%
2026-05-11	1.33000	1.390000	1.320000	1.3350	+1.136%	371,129	-25.094%
2026-05-08	1.33000	1.335000	1.280000	1.3200	+1.538%	578,847	-24.242%
2026-05-07	1.30000	1.350000	1.270000	1.3000	-1.515%	450,230	-23.077%
2026-05-06	1.30000	1.345000	1.270000	1.3200	+0.763%	385,795	-24.242%
2026-05-05	1.32000	1.360000	1.280000	1.3100	-1.504%	438,501	-23.664%
2026-05-04	1.37000	1.370000	1.320000	1.3300	-2.920%	582,274	-24.812%
2026-05-01	1.36000	1.380000	1.335000	1.3700	-0.725%	164,430	-27.007%
2026-04-30	1.31000	1.395000	1.300000	1.3800	+5.344%	401,816	-27.536%
2026-04-29	1.36000	1.370000	1.280000	1.3100	-4.380%	564,658	-23.664%
2026-04-28	1.41000	1.420000	1.345000	1.3700	-2.143%	405,559	-27.007%
2026-04-27	1.42000	1.480000	1.372000	1.4000	0.000%	294,056	-28.571%
2026-04-24	1.37000	1.440000	1.340000	1.4000	+2.941%	818,869	-28.571%
2026-04-23	1.53500	1.535000	1.355000	1.3600	-9.934%	853,373	-26.471%
2026-04-22	1.63000	1.710000	1.510000	1.5100	-7.362%	1,169,703	-33.775%
2026-04-21	1.53000	1.695000	1.515000	1.6300	+7.947%	2,401,178	-38.650%
2026-04-20	1.51000	1.550000	1.460000	1.5100	0.000%	832,498	-33.775%
2026-04-17	1.43000	1.520000	1.390000	1.5100	+7.092%	1,357,259	-33.775%
2026-04-16	1.43000	1.440000	1.360000	1.4100	-1.399%	331,494	-29.078%
2026-04-15	1.39000	1.440000	1.375000	1.4300	+2.143%	443,988	-30.070%
2026-04-14	1.35000	1.460000	1.350000	1.4000	+2.941%	787,989	-28.571%
2026-04-13	1.38000	1.410000	1.320000	1.3600	-1.449%	250,616	-26.471%
2026-04-10	1.38000	1.440000	1.370000	1.3800	0.000%	452,533	-27.536%
2026-04-09	1.29000	1.380000	1.290000	1.3800	+6.977%	738,066	-27.536%
2026-04-08	1.44000	1.440000	1.290000	1.2900	-7.857%	611,200	-22.481%
2026-04-07	1.36000	1.405000	1.335000	1.4000	+0.719%	768,958	-28.571%
2026-04-06	1.42000	1.449600	1.330000	1.3900	-1.418%	606,213	-28.058%
2026-04-02	1.36000	1.480000	1.350000	1.4100	+0.714%	1,113,339	-29.078%
2026-04-01	1.36000	1.440000	1.330000	1.4000	+3.704%	784,326	-28.571%
2026-03-31	1.25000	1.390000	1.246369	1.3500	+10.656%	2,163,889	-25.926%
2026-03-30	1.25000	1.275000	1.155000	1.2200	-2.400%	1,556,043	-18.033%
2026-03-27	1.10000	1.290000	1.090000	1.2500	+12.613%	3,382,044	-20.000%
2026-03-26	1.06000	1.120000	1.055500	1.1100	+3.738%	1,150,461	-9.910%
2026-03-25	1.07000	1.125000	1.050000	1.0700	+1.905%	2,658,518	-6.542%
2026-03-24	0.99000	1.080000	0.971800	1.0500	+5.538%	1,427,098	-4.762%
2026-03-23	0.91000	1.003300	0.910000	0.9949	+7.441%	151,887	+0.513%
2026-03-20	0.95000	0.955000	0.897350	0.9260	-2.218%	638,846	+7.991%
2026-03-19	1.00000	1.000000	0.930000	0.9470	-4.043%	772,561	+5.597%
2026-03-18	1.03000	1.050000	0.980000	0.9869	-6.010%	651,823	+1.327%
2026-03-17	1.07000	1.080000	1.020100	1.0500	-0.943%	229,774	-4.762%
2026-03-16	1.04000	1.080000	1.005000	1.0600	+3.922%	701,876	-5.660%
2026-03-13	1.06000	1.060000	1.000000	1.0200	-2.857%	268,889	-1.961%
2026-03-12	1.09000	1.095000	1.050000	1.0500	-2.778%	383,246	-4.762%
2026-03-11	1.03000	1.100000	1.030000	1.0800	+1.887%	679,488	-7.407%
2026-03-10	0.99860	1.070000	0.979400	1.0600	+8.230%	430,080	-5.660%
2026-03-09	0.97000	0.999700	0.970000	0.9794	+0.886%	213,046	+2.103%
2026-03-06	0.99990	1.001000	0.966800	0.9708	-2.920%	581,511	+3.008%
2026-03-05	1.00000	1.030000	1.000000	1.0000	-1.961%	179,247	0.000%
2026-03-04	1.00000	1.040000	1.000000	1.0200	+0.990%	91,991	-1.961%
2026-03-03	1.00000	1.030000	0.980250	1.0100	-0.980%	380,462	-0.990%
2026-03-02	1.00910	1.030000	1.009100	1.0200	0.000%	337,285	-1.961%
2026-02-27	1.05000	1.060000	1.010000	1.0200	-4.673%	284,442	-1.961%
2026-02-26	1.01000	1.070000	1.010000	1.0700	+3.883%	282,729	-6.542%
2026-02-25	1.03000	1.030000	1.001300	1.0300	+2.488%	268,664	-2.913%
2026-02-24	0.99000	1.030000	0.990000	1.0050	+1.927%	274,936	-0.498%
2026-02-23	1.02000	1.050000	0.985000	0.9860	-1.400%	169,193	+1.420%
2026-02-20	1.04000	1.060000	1.000000	1.0000	-1.961%	472,441	0.000%
2026-02-19	1.04000	1.070000	1.005000	1.0200	-1.923%	744,729	-1.961%
2026-02-18	1.04000	1.090000	1.025000	1.0400	0.000%	322,150	-3.846%
2026-02-17	1.03000	1.060000	1.010000	1.0400	0.000%	188,022	-3.846%
2026-02-13	0.99000	1.059900	0.980100	1.0400	+1.961%	176,575	-3.846%
2026-02-12	1.06000	1.088000	1.000000	1.0200	-3.774%	385,481	-1.961%
2026-02-11	1.08000	1.080000	1.040000	1.0600	-1.852%	277,428	-5.660%
2026-02-10	1.04000	1.100000	1.040000	1.0800	+1.887%	534,067	-7.407%
2026-02-09	1.00000	1.070000	1.000000	1.0600	+6.554%	358,275	-5.660%
2026-02-06	0.97000	1.010000	0.960000	0.9948	+3.625%	174,375	+0.523%
2026-02-05	0.99970	1.030000	0.949200	0.9600	-4.950%	605,257	+4.167%
2026-02-04	1.00000	1.030000	1.000000	1.0100	-0.980%	345,711	-0.990%
2026-02-03	0.98000	1.040000	0.976300	1.0200	+6.173%	708,457	-1.961%
2026-02-02	0.93000	0.964900	0.930000	0.9607	+1.052%	300,837	+4.091%
2026-01-30	0.96000	0.989500	0.935100	0.9507	-3.039%	274,035	+5.186%
2026-01-29	0.98910	0.989100	0.950000	0.9805	-0.528%	326,921	+1.989%
2026-01-28	0.98000	1.001600	0.972000	0.9857	-1.430%	180,140	+1.451%
2026-01-27	1.01000	1.025000	0.990100	1.0000	0.000%	173,974	0.000%
2026-01-26	1.03000	1.040000	0.980100	1.0000	-3.846%	416,524	0.000%
2026-01-23	1.03000	1.045400	1.010100	1.0400	0.000%	189,401	-3.846%
2026-01-22	1.02000	1.050000	1.010000	1.0400	+1.961%	419,916	-3.846%
2026-01-21	1.01000	1.040000	1.010000	1.0200	+0.990%	279,659	-1.961%
2026-01-20	1.03000	1.070000	1.000000	1.0100	-4.717%	390,525	-0.990%
2026-01-16	0.99000	1.080000	0.970000	1.0600	+10.073%	1,073,960	-5.660%
2026-01-15	0.98000	0.990000	0.944000	0.9630	-1.241%	431,300	+3.842%
2026-01-14	0.99000	1.000000	0.960000	0.9751	+0.278%	156,327	+2.554%
2026-01-13	0.97250	1.000000	0.953800	0.9724	+1.292%	245,022	+2.838%
2026-01-12	1.01000	1.010000	0.959300	0.9600	-3.740%	480,599	+4.167%
2026-01-09	1.01000	1.020000	0.991500	0.9973	-0.270%	130,514	+0.271%
2026-01-08	1.01000	1.025000	1.000000	1.0000	-0.990%	276,230	0.000%
2026-01-07	1.01000	1.024500	1.000000	1.0100	+1.000%	232,917	-0.990%
2026-01-06	1.01000	1.030000	0.980000	1.0000	0.000%	360,199	0.000%
2026-01-05	1.00000	1.019900	0.980000	1.0000	+0.583%	322,969	0.000%
2026-01-02	0.96000	1.000000	0.955000	0.9942	+4.236%	170,005	+0.583%
2025-12-31	0.94500	0.989800	0.940000	0.9538	-1.447%	316,948	+4.844%
2025-12-30	0.95000	0.989000	0.940100	0.9678	+1.330%	287,608	+3.327%
2025-12-29	0.98800	1.000000	0.950300	0.9551	-3.826%	403,242	+4.701%
2025-12-26	1.00000	1.018700	0.980100	0.9931	-1.673%	351,516	+0.695%
2025-12-24	1.00000	1.015000	0.987700	1.0100	+1.000%	162,361	-0.990%
2025-12-23	1.01000	1.020000	1.000000	1.0000	-0.990%	278,344	0.000%
2025-12-22	1.01000	1.025000	1.000000	1.0100	0.000%	342,502	-0.990%
2025-12-19	1.00000	1.020000	1.000000	1.0100	0.000%	277,026	-0.990%
2025-12-18	1.01000	1.025000	1.000000	1.0100	+1.000%	296,288	-0.990%
2025-12-17	1.04000	1.050000	1.000000	1.0000	-3.846%	407,024	0.000%
2025-12-16	1.02000	1.050000	1.010000	1.0400	+0.971%	188,184	-3.846%
2025-12-15	1.11000	1.110000	1.011800	1.0300	-4.630%	409,219	-2.913%
2025-12-12	1.11000	1.110000	1.060000	1.0800	-0.917%	352,099	-7.407%
2025-12-11	1.08000	1.100000	1.071100	1.0900	+0.926%	382,303	-8.257%
2025-12-10	1.07000	1.120000	1.045000	1.0800	0.000%	953,904	-7.407%
2025-12-09	1.03000	1.085000	1.010300	1.0800	+8.000%	889,575	-7.407%
2025-12-08	1.04000	1.055000	0.990000	1.0000	-4.762%	565,624	0.000%
2025-12-05	0.95000	1.060000	0.950000	1.0500	+9.216%	779,235	-4.762%
2025-12-04	0.94725	0.987101	0.920000	0.9614	+1.822%	445,694	+4.015%
2025-12-03	0.91000	0.968000	0.881400	0.9442	+1.592%	881,060	+5.910%
2025-12-02	1.01000	1.020000	0.900000	0.9294	-2.168%	1,245,727	+7.596%
2025-12-01	1.10000	1.110000	0.880000	0.9500	-9.524%	3,061,898	+5.263%
2025-11-28	1.03000	1.050000	1.020000	1.0500	+1.942%	494,832	-4.762%
2025-11-26	1.02000	1.040000	1.010000	1.0300	0.000%	518,256	-2.913%
2025-11-25	1.00000	1.035000	0.990100	1.0300	+0.980%	277,874	-2.913%
2025-11-24	0.97460	1.040000	0.973000	1.0200	+4.830%	370,729	-1.961%
2025-11-21	0.98000	0.997900	0.940000	0.9730	+0.829%	274,039	+2.775%
2025-11-20	1.02000	1.035000	0.960000	0.9650	-3.161%	499,345	+3.627%
2025-11-19	1.01000	1.050000	0.980000	0.9965	-3.252%	465,958	+0.351%
2025-11-18	0.96240	1.040000	0.955500	1.0300	+5.102%	642,748	-2.913%
2025-11-17	1.05000	1.050000	0.955000	0.9800	-3.922%	581,232	+2.041%
2025-11-14	1.06000	1.060000	1.000000	1.0200	0.000%	225,444	-1.961%
2025-11-13	1.06000	1.070000	1.020000	1.0200	-1.923%	442,449	-1.961%
2025-11-12	1.03000	1.070000	1.000000	1.0400	0.000%	377,717	-3.846%
2025-11-11	1.05000	1.050000	1.001000	1.0400	-0.952%	477,880	-3.846%
2025-11-10	1.02000	1.050000	1.010000	1.0500	+2.941%	280,192	-4.762%
2025-11-07	1.02000	1.020000	0.975400	1.0200	0.000%	434,636	-1.961%
2025-11-06	1.07000	1.072200	1.010000	1.0200	-6.422%	296,161	-1.961%
2025-11-05	1.05000	1.095000	1.040000	1.0900	+3.810%	338,006	-8.257%
2025-11-04	1.06000	1.090000	1.050000	1.0500	-4.110%	225,558	-4.762%
2025-11-03	1.15000	1.155000	1.090000	1.0950	-3.097%	451,725	-8.676%
2025-10-31	1.11000	1.130000	1.090000	1.1300	+2.727%	328,481	-11.504%
2025-10-30	1.10000	1.140000	1.090000	1.1000	-3.509%	367,339	-9.091%
2025-10-29	1.16000	1.170000	1.120000	1.1400	-2.564%	467,701	-12.281%
2025-10-28	1.21900	1.220000	1.150000	1.1700	-4.098%	508,517	-14.530%
2025-10-27	1.22000	1.220000	1.140000	1.2200	+2.521%	698,818	-18.033%
2025-10-24	1.16000	1.200000	1.150000	1.1900	+1.709%	402,599	-15.966%
2025-10-23	1.24000	1.265000	1.160000	1.1700	-1.681%	816,847	-14.530%
2025-10-22	1.25000	1.380000	1.130000	1.1900	-1.653%	1,840,869	-15.966%
2025-10-21	1.06000	1.240000	1.050000	1.2100	+15.238%	2,806,930	-17.355%
2025-10-20	1.05000	1.080000	1.035000	1.0500	+1.942%	1,390,602	-4.762%
2025-10-17	1.03000	1.060000	1.010000	1.0300	-0.962%	723,556	-2.913%
2025-10-16	1.08000	1.083500	1.040000	1.0400	-3.704%	414,418	-3.846%
2025-10-15	1.04000	1.090000	1.040000	1.0800	+3.846%	640,423	-7.407%
2025-10-14	1.01000	1.050000	0.993300	1.0400	-0.952%	689,268	-3.846%
2025-10-13	1.06000	1.070000	1.034400	1.0500	+0.962%	194,097	-4.762%
2025-10-10	1.09000	1.090000	1.030000	1.0400	-4.587%	603,242	-3.846%
2025-10-09	1.09000	1.110000	1.060000	1.0900	+0.926%	590,041	-8.257%
2025-10-08	1.06000	1.095000	1.060000	1.0800	+1.887%	485,279	-7.407%
2025-10-07	1.08000	1.100000	1.040000	1.0600	-1.852%	554,821	-5.660%
2025-10-06	1.07000	1.090000	1.050000	1.0800	+0.935%	752,449	-7.407%
2025-10-03	1.04000	1.070000	1.040000	1.0700	+1.905%	787,295	-6.542%
2025-10-02	1.06000	1.080000	1.040000	1.0500	-1.869%	1,008,421	-4.762%
2025-10-01	1.06000	1.090000	1.050000	1.0700	0.000%	796,839	-6.542%
2025-09-30	1.12000	1.140000	1.040000	1.0700	-6.140%	982,014	-6.542%
2025-09-29	1.09000	1.160000	1.080000	1.1400	+5.556%	2,215,380	-12.281%
2025-09-26	1.08000	1.096500	1.060000	1.0800	0.000%	631,273	-7.407%
2025-09-25	1.08000	1.100000	1.060100	1.0800	-0.917%	606,582	-7.407%
2025-09-24	1.07000	1.130000	1.070000	1.0900	0.000%	568,897	-8.257%
2025-09-23	1.12000	1.140000	1.065000	1.0900	-2.679%	907,603	-8.257%
2025-09-22	1.13000	1.170000	1.090000	1.1200	0.000%	569,043	-10.714%
2025-09-19	1.10000	1.138900	1.073900	1.1200	+0.901%	1,001,285	-10.714%
2025-09-18	1.11000	1.140000	1.060000	1.1100	+2.778%	639,845	-9.910%
2025-09-17	1.09000	1.103200	1.055000	1.0800	0.000%	461,371	-7.407%
2025-09-16	1.08000	1.086200	1.059600	1.0800	0.000%	239,910	-7.407%
2025-09-15	1.08000	1.100000	1.060000	1.0800	+0.935%	394,861	-7.407%
2025-09-12	1.06000	1.090000	1.044000	1.0700	0.000%	768,285	-6.542%
2025-09-11	1.10000	1.110000	1.050000	1.0700	-1.835%	762,825	-6.542%
2025-09-10	1.06000	1.138000	1.040200	1.0900	+5.825%	1,144,005	-8.257%
2025-09-09	1.04000	1.085000	1.020000	1.0300	-1.905%	570,717	-2.913%
2025-09-08	1.10000	1.100000	1.040000	1.0500	-3.670%	339,528	-4.762%
2025-09-05	1.14000	1.140000	1.040000	1.0900	-1.802%	989,171	-8.257%
2025-09-04	1.08000	1.120000	1.060000	1.1100	+1.835%	762,649	-9.910%
2025-09-03	1.12890	1.190000	1.070000	1.0900	-0.909%	1,674,324	-8.257%
2025-09-02	1.09000	1.110000	1.060000	1.1000	+1.852%	714,113	-9.091%
2025-08-29	1.10000	1.110000	1.060000	1.0800	-0.917%	438,604	-7.407%
2025-08-28	1.12000	1.150000	1.060000	1.0900	-2.679%	945,415	-8.257%
2025-08-27	1.14000	1.155000	1.120000	1.1200	-2.609%	626,311	-10.714%
2025-08-26	1.15000	1.170000	1.130500	1.1500	+0.877%	343,019	-13.043%
2025-08-25	1.19000	1.200000	1.120000	1.1400	-2.564%	917,242	-12.281%
2025-08-22	1.14000	1.200000	1.133500	1.1700	0.000%	1,355,066	-14.530%
2025-08-21	1.14000	1.185300	1.115000	1.1700	+0.862%	655,236	-14.530%
2025-08-20	1.15000	1.189700	1.120000	1.1600	+1.754%	406,231	-13.793%
2025-08-19	1.21000	1.220000	1.100000	1.1400	-6.557%	986,919	-12.281%
2025-08-18	1.34000	1.345000	1.170000	1.2200	-6.870%	2,370,238	-18.033%
2025-08-15	1.36000	1.419900	1.300000	1.3100	-2.239%	2,212,935	-23.664%
2025-08-14	1.17000	1.350000	1.160000	1.3400	+20.721%	3,592,016	-25.373%
2025-08-13	1.18000	1.219100	1.100000	1.1100	-1.770%	1,364,345	-9.910%
2025-08-12	1.07000	1.150000	1.020000	1.1300	+9.709%	999,221	-11.504%
2025-08-11	1.00000	1.070000	0.975800	1.0300	+4.473%	1,799,744	-2.913%
2025-08-08	1.07000	1.103800	0.939300	0.9859	-8.713%	1,652,706	+1.430%
2025-08-07	1.13000	1.160000	1.070000	1.0800	+0.935%	1,214,507	-7.407%
2025-08-06	1.19000	1.200000	1.060000	1.0700	-20.741%	4,365,322	-6.542%
2025-08-05	1.32000	1.370000	1.275000	1.3500	+5.469%	752,678	-25.926%
2025-08-04	1.41000	1.410000	1.240000	1.2800	-7.246%	898,241	-21.875%
2025-08-01	1.46000	1.490000	1.370000	1.3800	-7.383%	796,122	-27.536%
2025-07-31	1.48000	1.550000	1.450000	1.4900	+0.676%	597,617	-32.886%
2025-07-30	1.49000	1.535000	1.430700	1.4800	+1.370%	457,732	-32.432%
2025-07-29	1.56000	1.560000	1.430000	1.4600	-4.575%	582,688	-31.507%
2025-07-28	1.49000	1.590000	1.400000	1.5300	+6.250%	927,189	-34.641%
2025-07-25	1.40000	1.440000	1.360000	1.4400	+2.857%	171,960	-30.556%
2025-07-24	1.42000	1.440000	1.380000	1.4000	-2.778%	165,667	-28.571%
2025-07-23	1.41000	1.440000	1.320000	1.4400	+2.857%	364,260	-30.556%
2025-07-22	1.23000	1.440000	1.230000	1.4000	+14.754%	1,064,124	-28.571%
2025-07-21	1.18000	1.230000	1.170000	1.2200	+2.521%	318,072	-18.033%
2025-07-18	1.19000	1.200000	1.140000	1.1900	0.000%	346,376	-15.966%
2025-07-17	1.30000	1.310000	1.180000	1.1900	-8.462%	759,784	-15.966%
2025-07-16	1.30000	1.310000	1.260000	1.3000	+0.775%	180,349	-23.077%
2025-07-15	1.34000	1.349300	1.270000	1.2900	-3.008%	159,273	-22.481%
2025-07-14	1.30000	1.370000	1.290000	1.3300	+3.101%	133,111	-24.812%
2025-07-11	1.35000	1.420000	1.280000	1.2900	-5.839%	260,946	-22.481%
2025-07-10	1.39000	1.390000	1.310000	1.3700	-1.439%	237,795	-27.007%
2025-07-09	1.40000	1.400600	1.350000	1.3900	-0.714%	168,553	-28.058%
2025-07-08	1.50000	1.500000	1.360000	1.4000	-3.448%	236,581	-28.571%
2025-07-07	1.51000	1.530000	1.420000	1.4500	-5.844%	222,663	-31.034%
2025-07-03	1.44000	1.540000	1.420000	1.5400	+10.791%	368,415	-35.065%
2025-07-02	1.30000	1.410000	1.300000	1.3900	+5.303%	203,835	-28.058%
2025-07-01	1.39000	1.400000	1.300000	1.3200	-2.941%	143,862	-24.242%
2025-06-30	1.42000	1.420000	1.319900	1.3600	-3.546%	210,001	-26.471%
2025-06-27	1.50000	1.500000	1.400000	1.4100	-4.082%	72,165	-29.078%
2025-06-26	1.46000	1.490000	1.410000	1.4700	+1.379%	142,846	-31.973%
2025-06-25	1.35000	1.480000	1.350000	1.4500	+8.209%	395,676	-31.034%
2025-06-24	1.29000	1.360000	1.290000	1.3400	+4.688%	127,025	-25.373%
2025-06-23	1.28000	1.320000	1.240000	1.2800	+3.226%	162,873	-21.875%
2025-06-20	1.33000	1.366600	1.220000	1.2400	-6.061%	291,812	-19.355%
2025-06-18	1.37000	1.370000	1.310000	1.3200	-3.650%	184,003	-24.242%
2025-06-17	1.42000	1.439300	1.360000	1.3700	-4.196%	194,642	-27.007%
2025-06-16	1.48000	1.490000	1.420000	1.4300	-2.055%	114,547	-30.070%
2025-06-13	1.42000	1.500000	1.380000	1.4600	+1.389%	177,046	-31.507%
2025-06-12	1.41000	1.450000	1.353600	1.4400	+2.857%	289,803	-30.556%
2025-06-11	1.45000	1.450000	1.390000	1.4000	-3.448%	171,880	-28.571%
2025-06-10	1.45000	1.490000	1.400000	1.4500	+0.694%	349,959	-31.034%
2025-06-09	1.44000	1.450000	1.400000	1.4400	+2.128%	170,060	-30.556%
2025-06-06	1.38000	1.430000	1.350000	1.4100	+2.174%	174,202	-29.078%
2025-06-05	1.42000	1.485000	1.360000	1.3800	-4.828%	501,619	-27.536%
2025-06-04	1.32000	1.450000	1.295000	1.4500	+10.687%	507,264	-31.034%
2025-06-03	1.26000	1.340000	1.210000	1.3100	+5.645%	292,915	-23.664%
2025-06-02	1.27000	1.280000	1.180700	1.2400	-0.800%	234,724	-19.355%
2025-05-30	1.25000	1.280000	1.190000	1.2500	0.000%	115,984	-20.000%
2025-05-29	1.30000	1.300000	1.200000	1.2500	-2.344%	256,424	-20.000%
2025-05-28	1.15000	1.310000	1.140000	1.2800	+10.345%	446,268	-21.875%
2025-05-27	1.14000	1.160000	1.070000	1.1600	+5.455%	199,793	-13.793%
2025-05-23	1.13000	1.130000	1.070000	1.1000	+2.804%	212,462	-9.091%
2025-05-22	1.06000	1.080000	1.038000	1.0700	+0.943%	129,396	-6.542%
2025-05-21	1.10000	1.110000	1.050000	1.0600	-5.357%	149,242	-5.660%
2025-05-20	1.12000	1.129800	1.080000	1.1200	0.000%	117,508	-10.714%
2025-05-19	1.09000	1.130000	1.065400	1.1200	+0.901%	81,664	-10.714%
2025-05-16	1.13000	1.145000	1.110000	1.1100	-2.632%	65,665	-9.910%
2025-05-15	1.10000	1.140000	1.050000	1.1400	+2.703%	103,947	-12.281%
2025-05-14	1.15000	1.160000	1.100000	1.1100	-3.057%	122,979	-9.910%
2025-05-13	1.12000	1.155300	1.116300	1.1450	+1.327%	125,918	-12.664%
2025-05-12	1.19000	1.190000	1.110000	1.1300	-1.739%	128,865	-11.504%
2025-05-09	1.13000	1.156900	1.110000	1.1500	+0.868%	85,206	-13.043%
2025-05-08	1.09000	1.160000	1.069000	1.1401	+6.056%	186,971	-12.288%
2025-05-07	1.06000	1.090000	1.050000	1.0750	+1.415%	67,131	-6.977%
2025-05-06	1.11000	1.140000	1.050000	1.0600	-7.826%	191,518	-5.660%
2025-05-05	1.15000	1.169600	1.100000	1.1500	+0.877%	188,323	-13.043%
2025-05-02	1.13000	1.150000	1.100000	1.1400	+1.786%	154,719	-12.281%
2025-05-01	1.12000	1.120000	1.060100	1.1200	+1.818%	132,445	-10.714%
2025-04-30	1.14000	1.150000	1.060000	1.1000	-4.348%	157,512	-9.091%
2025-04-29	1.09000	1.180000	1.060000	1.1500	+6.481%	305,155	-13.043%
2025-04-28	1.09000	1.090000	1.020000	1.0800	0.000%	148,632	-7.407%
2025-04-25	1.07000	1.080000	1.045000	1.0800	+0.935%	81,045	-7.407%
2025-04-24	1.08000	1.080000	1.030000	1.0700	-0.926%	64,312	-6.542%
2025-04-23	1.00000	1.080000	0.960700	1.0800	+8.641%	159,808	-7.407%
2025-04-22	0.97000	0.997900	0.952500	0.9941	+2.485%	61,219	+0.594%
2025-04-21	1.08000	1.080000	0.919900	0.9700	-3.960%	313,716	+3.093%
2025-04-17	1.02000	1.050000	0.959300	1.0100	0.000%	124,722	-0.990%
2025-04-16	1.06000	1.080000	0.999600	1.0100	-4.717%	193,867	-0.990%
2025-04-15	1.04000	1.100000	0.980000	1.0600	+2.913%	162,141	-5.660%
2025-04-14	0.97000	1.030000	0.949100	1.0300	+7.628%	193,045	-2.913%
2025-04-11	0.90000	0.957000	0.872700	0.9570	+6.808%	75,505	+4.493%
2025-04-10	0.97000	0.970000	0.853900	0.8960	-2.077%	157,445	+11.607%
2025-04-09	0.90900	0.952400	0.810550	0.9150	+11.585%	347,613	+9.290%
2025-04-08	0.90400	0.937900	0.800000	0.8200	-3.529%	149,311	+21.951%
2025-04-07	0.78000	0.959900	0.770900	0.8500	+4.938%	455,593	+17.647%
2025-04-04	0.91000	0.926500	0.810000	0.8100	-10.989%	228,061	+23.457%
2025-04-03	0.87000	0.940000	0.860200	0.9100	-1.269%	206,052	+9.890%
2025-04-02	0.91000	0.940000	0.901400	0.9217	-0.636%	92,464	+8.495%
2025-04-01	0.96000	0.980000	0.882200	0.9276	-4.351%	203,242	+7.805%
2025-03-31	0.96000	0.970000	0.876200	0.9698	+1.021%	141,035	+3.114%
2025-03-28	1.00000	1.020000	0.914900	0.9600	-3.382%	551,122	+4.167%
2025-03-27	0.99580	1.020000	0.960000	0.9936	-0.221%	146,969	+0.644%
2025-03-26	1.07000	1.073400	0.980000	0.9958	-6.057%	508,380	+0.422%
2025-03-25	1.10000	1.120000	1.060000	1.0600	-5.357%	226,866	-5.660%
2025-03-24	1.13000	1.183700	1.090000	1.1200	0.000%	198,246	-10.714%
2025-03-21	1.17000	1.170000	1.115000	1.1200	-5.882%	72,967	-10.714%
2025-03-20	1.21000	1.210000	1.170000	1.1900	+0.847%	93,911	-15.966%
2025-03-19	1.10000	1.210000	1.100000	1.1800	+5.357%	204,704	-15.254%
2025-03-18	1.19000	1.220000	1.105000	1.1200	-4.274%	88,090	-10.714%
2025-03-17	1.12000	1.200000	1.080000	1.1700	+3.540%	200,870	-14.530%
2025-03-14	1.19000	1.195000	1.110000	1.1300	-1.739%	157,716	-11.504%
2025-03-13	1.19000	1.191000	1.120000	1.1500	+2.679%	291,475	-13.043%
2025-03-12	1.08990	1.150000	1.043300	1.1200	+5.660%	434,889	-10.714%
2025-03-11	1.10000	1.110000	1.030000	1.0600	-4.505%	564,467	-5.660%
2025-03-10	1.17000	1.170000	1.080000	1.1100	-4.721%	145,893	-9.910%
2025-03-07	1.09000	1.170000	1.060000	1.1650	+7.870%	172,255	-14.163%
2025-03-06	1.12000	1.130000	1.075000	1.0800	-6.087%	93,533	-7.407%
2025-03-05	1.19000	1.200000	1.070000	1.1500	+1.770%	280,705	-13.043%
2025-03-04	1.10000	1.145000	1.020000	1.1300	+3.670%	272,512	-11.504%
2025-03-03	1.16000	1.200000	1.085000	1.0900	-5.217%	162,946	-8.257%
2025-02-28	1.16000	1.190000	1.110000	1.1500	-2.542%	161,620	-13.043%
2025-02-27	1.20000	1.255000	1.173800	1.1800	0.000%	208,583	-15.254%
2025-02-26	1.12000	1.185000	1.120000	1.1800	+6.306%	243,487	-15.254%
2025-02-25	1.13000	1.170000	1.060000	1.1100	-5.128%	346,550	-9.910%
2025-02-24	1.21000	1.249900	1.105000	1.1700	-2.500%	419,080	-14.530%
2025-02-21	1.30000	1.320000	1.190000	1.2000	-7.692%	217,107	-16.667%
2025-02-20	1.26000	1.320000	1.190000	1.3000	+6.557%	345,652	-23.077%
2025-02-19	1.21000	1.279000	1.159900	1.2200	+3.390%	456,639	-18.033%
2025-02-18	1.19000	1.230000	1.150500	1.1800	-3.279%	379,504	-15.254%
2025-02-14	1.25000	1.250000	1.190000	1.2200	-1.613%	293,566	-18.033%
2025-02-13	1.30000	1.300000	1.220000	1.2400	-4.615%	249,453	-19.355%
2025-02-12	1.31000	1.329900	1.280000	1.3000	-1.515%	221,828	-23.077%
2025-02-11	1.39000	1.400000	1.290000	1.3200	-3.650%	229,175	-24.242%
2025-02-10	1.36000	1.428000	1.321900	1.3700	+1.481%	202,905	-27.007%
2025-02-07	1.43000	1.490000	1.310000	1.3500	-6.897%	295,205	-25.926%
2025-02-06	1.51000	1.510000	1.375000	1.4500	+0.694%	200,092	-31.034%
2025-02-05	1.42000	1.455000	1.390000	1.4400	+2.857%	238,383	-30.556%
2025-02-04	1.37000	1.410000	1.360000	1.4000	+5.263%	151,027	-28.571%
2025-02-03	1.34000	1.357400	1.320000	1.3300	-5.674%	176,368	-24.812%
2025-01-31	1.42000	1.460000	1.360000	1.4100	-0.704%	301,286	-29.078%
2025-01-30	1.37000	1.475000	1.320000	1.4200	+8.397%	366,932	-29.577%
2025-01-29	1.31000	1.360000	1.270000	1.3100	0.000%	124,245	-23.664%
2025-01-28	1.34000	1.340000	1.280000	1.3100	+1.550%	205,467	-23.664%
2025-01-27	1.42000	1.440000	1.260000	1.2900	-11.644%	364,956	-22.481%
2025-01-24	1.39000	1.470000	1.380000	1.4600	+7.353%	476,942	-31.507%
2025-01-23	1.29000	1.365000	1.280000	1.3600	+3.030%	151,682	-26.471%
2025-01-22	1.22000	1.330000	1.220000	1.3200	+7.317%	379,729	-24.242%
2025-01-21	1.24000	1.240000	1.210000	1.2300	+1.653%	253,288	-18.699%
2025-01-17	1.21000	1.216100	1.190000	1.2100	0.000%	212,471	-17.355%
2025-01-16	1.23000	1.240000	1.170000	1.2100	-1.626%	352,133	-17.355%
2025-01-15	1.25000	1.270000	1.220000	1.2300	-1.600%	198,522	-18.699%
2025-01-14	1.27000	1.300000	1.205000	1.2500	-1.575%	263,962	-20.000%

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