Cardiol Therapeutics Inc Class A (CRDL) Historical Stock Data
1.77 ↑0.10 (5.99%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CRDL is up 0.34% a day on average. There have been 14 days where Cardiol Therapeutics Inc Class A closed green and 16 days where CRDL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 1.69 | 1.77 | ↑$0.08 (4.73%) | 1.55 | 1.79 | 567.45K |
| 2024-04-18 | 1.75 | 1.67 | ↓$0.08 (-4.57%) | 1.67 | 1.75 | 85.66K |
| 2024-04-17 | 1.71 | 1.75 | ↑$0.04 (2.34%) | 1.71 | 1.82 | 101.08K |
| 2024-04-16 | 1.76 | 1.72 | ↓$0.04 (-2.27%) | 1.70 | 1.81 | 228.43K |
| 2024-04-15 | 1.83 | 1.79 | ↓$0.04 (-2.19%) | 1.78 | 1.90 | 207.61K |
| 2024-04-12 | 1.99 | 1.86 | ↓$0.13 (-6.53%) | 1.80 | 2.00 | 226.91K |
| 2024-04-11 | 1.91 | 1.96 | ↑$0.05 (2.62%) | 1.87 | 2.00 | 389.49K |
| 2024-04-10 | 1.84 | 1.87 | ↑$0.03 (1.63%) | 1.80 | 1.92 | 144.84K |
| 2024-04-09 | 1.91 | 1.92 | ↑$0.01 (0.52%) | 1.85 | 1.93 | 132.84K |
| 2024-04-08 | 1.99 | 1.88 | ↓$0.11 (-5.53%) | 1.83 | 1.99 | 251.86K |
| 2024-04-05 | 2.00 | 1.90 | ↓$0.10 (-5.00%) | 1.87 | 2.06 | 228.20K |
| 2024-04-04 | 1.87 | 2.04 | ↑$0.17 (9.09%) | 1.82 | 2.07 | 491.11K |
| 2024-04-03 | 1.75 | 1.84 | ↑$0.09 (5.14%) | 1.75 | 1.92 | 233.04K |
| 2024-04-02 | 1.87 | 1.81 | ↓$0.06 (-3.21%) | 1.75 | 1.87 | 256.10K |
| 2024-04-01 | 1.81 | 1.92 | ↑$0.11 (6.08%) | 1.80 | 1.94 | 231.78K |
| 2024-03-28 | 1.81 | 1.81 | ↑$0.00 (0.00%) | 1.74 | 1.90 | 230.85K |
| 2024-03-27 | 1.87 | 1.80 | ↓$0.07 (-3.74%) | 1.66 | 1.88 | 439.52K |
| 2024-03-26 | 1.52 | 1.82 | ↑$0.30 (19.74%) | 1.50 | 1.95 | 1.12M |
| 2024-03-25 | 1.47 | 1.46 | ↓$0.01 (-0.68%) | 1.43 | 1.52 | 257.72K |
| 2024-03-22 | 1.55 | 1.48 | ↓$0.07 (-4.52%) | 1.46 | 1.55 | 233.97K |
| 2024-03-21 | 1.58 | 1.53 | ↓$0.05 (-3.16%) | 1.49 | 1.69 | 204.85K |
| 2024-03-20 | 1.48 | 1.55 | ↑$0.07 (4.73%) | 1.46 | 1.55 | 74.73K |
| 2024-03-19 | 1.45 | 1.52 | ↑$0.07 (4.83%) | 1.43 | 1.52 | 87.07K |
| 2024-03-18 | 1.54 | 1.50 | ↓$0.04 (-2.60%) | 1.43 | 1.55 | 234.67K |
| 2024-03-15 | 1.42 | 1.52 | ↑$0.10 (7.04%) | 1.40 | 1.52 | 129.14K |
| 2024-03-14 | 1.48 | 1.42 | ↓$0.06 (-4.05%) | 1.36 | 1.48 | 138.62K |
| 2024-03-13 | 1.49 | 1.48 | ↓$0.01 (-0.67%) | 1.44 | 1.53 | 156.34K |
| 2024-03-12 | 1.38 | 1.46 | ↑$0.08 (5.80%) | 1.35 | 1.49 | 249.92K |
| 2024-03-11 | 1.53 | 1.39 | ↓$0.14 (-9.15%) | 1.38 | 1.55 | 215.13K |
| 2024-03-08 | 1.60 | 1.50 | ↓$0.10 (-6.25%) | 1.44 | 1.65 | 362.92K |
Create an account or log in to view more rows.
$CRDL Up! Up! Up! Up! Up! Up! Up!
$CRDL just go up
$CRDL not worrying
$CRDL Not Selling
Hodling for thousands!
$CRDL shorters eat my shit
$CRDL I like green candles on my birthday cake
$CRDL recovery hasn’t even started yet.. imo
$CRDL last chance to load imo
$CRDL buying a share monday LFG
$CRDL added!