TipRanks
Go Ultimate55% OFF

Cardiol Therapeutics (CRDL) Historical Prices

CRDL historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261.171.171.101.111.11-5.13%711,5950.52
Oct 29, 20261.171.221.161.171.17+0.00%557,0640.40
Oct 28, 20261.161.181.131.171.17+2.63%448,4990.32
Oct 27, 20261.121.161.121.141.14+1.79%313,2900.22
Oct 26, 20261.121.151.111.121.12+0.00%580,1550.41
Oct 23, 20261.151.161.111.121.12-2.61%1,101,7920.78
Oct 22, 20261.161.191.151.151.15-1.71%449,5370.32
Oct 21, 20261.151.191.151.171.17+1.74%622,7020.44
Oct 20, 20261.111.181.091.151.15+4.55%654,5820.46
Oct 19, 20261.081.121.081.101.10+0.00%639,6930.45
Oct 16, 20261.141.141.091.101.10-4.35%631,7010.45
Oct 15, 20261.161.171.131.151.15+0.88%629,2000.44
Oct 14, 20261.201.201.131.141.14-5.00%832,0070.58
Oct 13, 20261.221.241.181.201.20+1.69%2,034,2341.42
Oct 12, 20261.271.291.181.181.18-4.07%1,756,5771.24
Oct 09, 20261.321.321.231.231.23-5.38%1,263,5630.87
Oct 08, 20261.291.341.261.301.30-1.52%926,1630.64
Oct 07, 20261.311.381.281.321.32+0.76%3,752,4792.68
Oct 06, 20261.331.371.281.311.31-0.76%4,710,4793.54
Oct 05, 20261.401.401.281.321.32-6.38%2,960,8492.30
Oct 02, 20261.601.641.401.411.41-9.62%3,593,4122.90
Oct 01, 20261.611.651.521.561.56-6.02%1,776,0301.46
Sep 30, 20261.701.711.641.661.66-1.78%461,4260.38
Sep 29, 20261.681.711.671.691.69+0.00%677,9980.56
Sep 28, 20261.691.701.661.691.69-1.17%763,6490.64
Sep 25, 20261.751.751.671.711.71-1.16%1,010,1520.85
Sep 24, 20261.721.741.661.731.73-2.26%1,078,2030.92
Sep 23, 20261.861.921.721.771.77-6.35%2,112,3211.83
Sep 22, 20261.861.961.861.891.89+1.61%722,2780.63
Sep 21, 20261.901.931.821.861.86-0.80%1,012,6630.89
Sep 18, 20261.881.981.841.881.88+0.81%974,6910.87
Sep 17, 20261.911.931.851.861.86-2.11%583,4230.52
Sep 16, 20261.851.901.811.901.90+2.70%1,579,7981.44
Sep 15, 20261.961.981.831.851.85-7.04%1,167,3231.07
Sep 14, 20261.982.041.951.991.99-0.25%1,376,0321.28
Sep 11, 20262.032.081.952.002.00+0.76%1,243,4401.18
Sep 10, 20262.212.241.981.981.98-13.35%1,775,2791.72
Sep 09, 20262.222.342.212.292.29+2.93%1,970,1291.96
Sep 08, 20262.202.242.162.222.22+0.91%1,244,8801.26
Sep 07, 20262.162.222.122.202.20+0.00%00.00
Sep 04, 20262.162.222.122.202.20+1.85%1,098,9261.12
Sep 03, 20262.182.202.092.162.16-0.46%967,3240.99
Sep 02, 20262.162.242.102.172.17+0.93%2,175,1362.30
Sep 01, 20261.942.191.932.152.15+8.86%2,124,4612.29
Aug 31, 20261.921.981.881.981.98+1.80%780,8840.85
Aug 28, 20262.062.111.901.941.94-5.83%1,658,6311.84
Aug 27, 20262.092.172.042.062.06-3.74%1,839,5002.10
Aug 26, 20262.032.282.012.142.14+7.00%4,532,7555.61
Aug 25, 20261.892.021.862.002.00+7.53%2,164,5462.78
Aug 24, 20261.881.881.761.861.86+0.00%1,011,8331.32