Cardiol Therapeutics Inc. - Class A Common Shares (CRDL)
0.9100
-0.0100 (-1.09%)
NASDAQ · Last Trade: Apr 3rd, 6:31 PM EDT
Historical Prices For Cardiol Therapeutics Inc. - Class A Common Shares (CRDL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/03/2025 | 0.87 | 0.94 | 0.86 | 0.91 | 205,815 | 0.91 |
| 4/02/2025 | 0.91 | 0.94 | 0.90 | 0.92 | 92,457 | 0.92 |
| 4/01/2025 | 0.96 | 0.98 | 0.88 | 0.93 | 203,242 | 0.93 |
| 3/31/2025 | 0.96 | 0.97 | 0.88 | 0.97 | 141,035 | 0.97 |
| 3/28/2025 | 1.00 | 1.02 | 0.91 | 0.96 | 551,122 | 0.96 |
| 3/27/2025 | 1.00 | 1.02 | 0.96 | 0.99 | 146,967 | 0.99 |
| 3/26/2025 | 1.07 | 1.07 | 0.98 | 1.00 | 508,380 | 1.00 |
| 3/25/2025 | 1.10 | 1.12 | 1.06 | 1.06 | 226,864 | 1.06 |
| 3/24/2025 | 1.13 | 1.18 | 1.09 | 1.12 | 198,246 | 1.12 |
| 3/21/2025 | 1.17 | 1.17 | 1.11 | 1.12 | 72,967 | 1.12 |
| 3/20/2025 | 1.21 | 1.21 | 1.17 | 1.19 | 93,911 | 1.19 |
| 3/19/2025 | 1.10 | 1.21 | 1.10 | 1.18 | 204,702 | 1.18 |
| 3/18/2025 | 1.19 | 1.22 | 1.10 | 1.12 | 88,003 | 1.12 |
| 3/17/2025 | 1.12 | 1.20 | 1.08 | 1.17 | 200,870 | 1.17 |
| 3/14/2025 | 1.19 | 1.20 | 1.11 | 1.13 | 157,716 | 1.13 |
| 3/13/2025 | 1.19 | 1.19 | 1.12 | 1.15 | 291,475 | 1.15 |
| 3/12/2025 | 1.09 | 1.15 | 1.04 | 1.12 | 434,889 | 1.12 |
| 3/11/2025 | 1.10 | 1.11 | 1.03 | 1.06 | 564,465 | 1.06 |
| 3/10/2025 | 1.17 | 1.17 | 1.08 | 1.11 | 145,893 | 1.11 |
| 3/07/2025 | 1.09 | 1.17 | 1.06 | 1.17 | 172,255 | 1.17 |
| 3/06/2025 | 1.12 | 1.13 | 1.07 | 1.08 | 93,433 | 1.08 |
| 3/05/2025 | 1.19 | 1.20 | 1.07 | 1.15 | 280,692 | 1.15 |
| 3/04/2025 | 1.10 | 1.15 | 1.02 | 1.13 | 272,512 | 1.13 |
| 3/03/2025 | 1.16 | 1.20 | 1.08 | 1.09 | 162,889 | 1.09 |
| 2/28/2025 | 1.16 | 1.19 | 1.11 | 1.15 | 161,620 | 1.15 |
| 2/27/2025 | 1.20 | 1.25 | 1.17 | 1.18 | 208,533 | 1.18 |
| 2/26/2025 | 1.12 | 1.19 | 1.12 | 1.18 | 243,477 | 1.18 |
| 2/25/2025 | 1.13 | 1.17 | 1.06 | 1.11 | 346,473 | 1.11 |
| 2/24/2025 | 1.21 | 1.25 | 1.10 | 1.17 | 419,080 | 1.17 |
| 2/21/2025 | 1.30 | 1.32 | 1.19 | 1.20 | 217,107 | 1.20 |
| 2/20/2025 | 1.26 | 1.32 | 1.19 | 1.30 | 345,587 | 1.30 |
| 2/19/2025 | 1.21 | 1.28 | 1.16 | 1.22 | 452,639 | 1.22 |
| 2/18/2025 | 1.19 | 1.23 | 1.15 | 1.18 | 379,503 | 1.18 |
| 2/14/2025 | 1.25 | 1.25 | 1.19 | 1.22 | 293,566 | 1.22 |
| 2/13/2025 | 1.30 | 1.30 | 1.22 | 1.24 | 249,394 | 1.24 |
| 2/12/2025 | 1.31 | 1.33 | 1.28 | 1.30 | 221,764 | 1.30 |
| 2/11/2025 | 1.39 | 1.40 | 1.29 | 1.32 | 228,575 | 1.32 |
| 2/10/2025 | 1.36 | 1.43 | 1.32 | 1.37 | 202,905 | 1.37 |
| 2/07/2025 | 1.43 | 1.49 | 1.31 | 1.35 | 295,205 | 1.35 |
| 2/06/2025 | 1.51 | 1.51 | 1.38 | 1.45 | 200,082 | 1.45 |
| 2/05/2025 | 1.42 | 1.46 | 1.39 | 1.44 | 238,332 | 1.44 |
| 2/04/2025 | 1.37 | 1.41 | 1.36 | 1.40 | 151,027 | 1.40 |
| 2/03/2025 | 1.34 | 1.36 | 1.32 | 1.33 | 175,143 | 1.33 |
| 1/31/2025 | 1.42 | 1.46 | 1.36 | 1.41 | 301,286 | 1.41 |
| 1/30/2025 | 1.37 | 1.48 | 1.32 | 1.42 | 365,198 | 1.42 |
| 1/29/2025 | 1.31 | 1.36 | 1.27 | 1.31 | 124,245 | 1.31 |
| 1/28/2025 | 1.34 | 1.34 | 1.28 | 1.31 | 205,467 | 1.31 |
| 1/27/2025 | 1.42 | 1.44 | 1.26 | 1.29 | 364,705 | 1.29 |
| 1/24/2025 | 1.39 | 1.47 | 1.38 | 1.46 | 476,942 | 1.46 |
| 1/23/2025 | 1.29 | 1.36 | 1.28 | 1.36 | 151,135 | 1.36 |
| 1/22/2025 | 1.22 | 1.33 | 1.22 | 1.32 | 379,228 | 1.32 |
| 1/21/2025 | 1.24 | 1.24 | 1.21 | 1.23 | 253,286 | 1.23 |
| 1/17/2025 | 1.21 | 1.22 | 1.19 | 1.21 | 212,471 | 1.21 |
| 1/16/2025 | 1.23 | 1.24 | 1.17 | 1.21 | 352,133 | 1.21 |
| 1/15/2025 | 1.25 | 1.27 | 1.22 | 1.23 | 198,513 | 1.23 |
| 1/14/2025 | 1.27 | 1.30 | 1.21 | 1.25 | 263,960 | 1.25 |
| 1/13/2025 | 1.27 | 1.28 | 1.24 | 1.27 | 201,098 | 1.27 |
| 1/10/2025 | 1.31 | 1.31 | 1.25 | 1.28 | 272,061 | 1.28 |
| 1/08/2025 | 1.42 | 1.42 | 1.30 | 1.34 | 248,874 | 1.34 |
| 1/07/2025 | 1.40 | 1.42 | 1.35 | 1.37 | 133,398 | 1.37 |
| 1/06/2025 | 1.49 | 1.51 | 1.38 | 1.39 | 250,164 | 1.39 |