Cardiol Therapeutics Inc Class A (CRDL) Historical Stock Data
1.01 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRDL is down -0.56% a day on average. There have been 17 days where Cardiol Therapeutics Inc Class A closed green and 13 days where CRDL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 1.00 | 1.01 | ↑$0.01 (1.00%) | 0.99 | 1.02 | 162.36K |
| 2025-12-23 | 1.01 | 1.00 | ↓$0.01 (-0.99%) | 1.00 | 1.02 | 278.34K |
| 2025-12-22 | 1.01 | 1.01 | ↑$0.00 (0.00%) | 1.00 | 1.03 | 342.50K |
| 2025-12-19 | 1.00 | 1.01 | ↑$0.01 (1.00%) | 1.00 | 1.02 | 276.83K |
| 2025-12-18 | 1.01 | 1.01 | ↑$0.00 (0.00%) | 1.00 | 1.03 | 296.19K |
| 2025-12-17 | 1.04 | 1.00 | ↓$0.04 (-3.85%) | 1.00 | 1.05 | 405.52K |
| 2025-12-16 | 1.02 | 1.04 | ↑$0.02 (1.96%) | 1.01 | 1.05 | 188.18K |
| 2025-12-15 | 1.11 | 1.03 | ↓$0.08 (-7.21%) | 1.01 | 1.11 | 409.22K |
| 2025-12-12 | 1.11 | 1.08 | ↓$0.03 (-2.70%) | 1.06 | 1.11 | 352.08K |
| 2025-12-11 | 1.08 | 1.09 | ↑$0.01 (0.93%) | 1.07 | 1.10 | 381.20K |
| 2025-12-10 | 1.07 | 1.08 | ↑$0.01 (0.93%) | 1.05 | 1.12 | 0.95M |
| 2025-12-09 | 1.03 | 1.08 | ↑$0.05 (4.85%) | 1.01 | 1.09 | 889.58K |
| 2025-12-08 | 1.04 | 1.00 | ↓$0.04 (-3.85%) | 0.99 | 1.06 | 559.62K |
| 2025-12-05 | 0.95 | 1.05 | ↑$0.10 (10.53%) | 0.95 | 1.06 | 772.20K |
| 2025-12-04 | 0.95 | 0.96 | ↑$0.01 (1.49%) | 0.92 | 0.99 | 444.07K |
| 2025-12-03 | 0.91 | 0.94 | ↑$0.03 (3.76%) | 0.88 | 0.97 | 880.86K |
| 2025-12-02 | 1.01 | 0.93 | ↓$0.08 (-7.98%) | 0.90 | 1.02 | 1.25M |
| 2025-12-01 | 1.10 | 0.95 | ↓$0.15 (-13.64%) | 0.88 | 1.11 | 3.06M |
| 2025-11-28 | 1.03 | 1.05 | ↑$0.02 (1.94%) | 1.02 | 1.05 | 494.83K |
| 2025-11-26 | 1.02 | 1.03 | ↑$0.01 (0.98%) | 1.01 | 1.04 | 518.26K |
| 2025-11-25 | 1.00 | 1.03 | ↑$0.03 (3.00%) | 0.99 | 1.04 | 277.86K |
| 2025-11-24 | 0.97 | 1.02 | ↑$0.05 (4.66%) | 0.97 | 1.04 | 370.49K |
| 2025-11-21 | 0.98 | 0.97 | ↓$0.01 (-0.71%) | 0.94 | 1.00 | 274.04K |
| 2025-11-20 | 1.02 | 0.97 | ↓$0.06 (-5.39%) | 0.96 | 1.04 | 499.35K |
| 2025-11-19 | 1.01 | 1.00 | ↓$0.01 (-1.34%) | 0.98 | 1.05 | 465.86K |
| 2025-11-18 | 0.96 | 1.03 | ↑$0.07 (7.02%) | 0.96 | 1.04 | 642.75K |
| 2025-11-17 | 1.05 | 0.98 | ↓$0.07 (-6.67%) | 0.96 | 1.05 | 581.23K |
| 2025-11-14 | 1.06 | 1.02 | ↓$0.04 (-3.77%) | 1.00 | 1.06 | 225.44K |
| 2025-11-13 | 1.06 | 1.02 | ↓$0.04 (-3.77%) | 1.02 | 1.07 | 440.92K |
| 2025-11-12 | 1.03 | 1.04 | ↑$0.01 (0.97%) | 1.00 | 1.07 | 377.71K |
Create an account or log in to view more rows.
$CRDL yeeeeeee haw
$CRDL Pamp it higher...
$CRDL has just been halted from trading.
$CRDL Nope
$CRDL Move up
let's buy
$CRDL I'm friggin bored. Just give us our money already
$CRDL keep inchin
$CRDL buy and HODL
$CRDL wtf is going on?
$CRDL bear trap dude