5 DAY PERFORMANCE
-25.76%
1 MONTH PERFORMANCE
-27.94%
3 MONTH PERFORMANCE
-5.77%
6 MONTH PERFORMANCE
-3.92%
YEAR-TO-DATE PERFORMANCE
+2.75%
1 YEAR PERFORMANCE
-14.78%
Cardiol Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $1.34 | $1.36 (1.49%) | $1.40 | $1.33 | 504.59 K | $150.40 M |
| 05/12/2026 | $1.33 | $1.35 (1.5%) | $1.35 | $1.30 | 358.90 K | $147.13 M |
| 05/11/2026 | $1.33 | $1.34 (0.75%) | $1.39 | $1.32 | 371.13 K | $146.04 M |
| 05/08/2026 | $1.33 | $1.32 (-0.75%) | $1.34 | $1.28 | 578.85 K | $132.34 M |
| 05/07/2026 | $1.30 | $1.30 (0%) | $1.35 | $1.27 | 450.23 K | $130.33 M |
| 05/06/2026 | $1.30 | $1.32 (1.54%) | $1.35 | $1.27 | 385.79 K | $132.34 M |
| 05/05/2026 | $1.32 | $1.31 (-0.76%) | $1.36 | $1.28 | 438.50 K | $131.34 M |
| 05/04/2026 | $1.37 | $1.33 (-2.92%) | $1.37 | $1.32 | 582.30 K | $133.34 M |
| 05/01/2026 | $1.36 | $1.37 (0.74%) | $1.38 | $1.34 | 164.43 K | $137.35 M |
| 04/30/2026 | $1.31 | $1.38 (5.34%) | $1.40 | $1.30 | 401.82 K | $138.35 M |
| 04/29/2026 | $1.36 | $1.31 (-3.68%) | $1.37 | $1.28 | 564.70 K | $131.34 M |
| 04/28/2026 | $1.41 | $1.37 (-2.84%) | $1.42 | $1.35 | 405.56 K | $137.35 M |
| 04/27/2026 | $1.42 | $1.40 (-1.41%) | $1.48 | $1.37 | 294.48 K | $140.36 M |
| 04/24/2026 | $1.37 | $1.40 (2.19%) | $1.44 | $1.34 | 818.87 K | $140.36 M |
| 04/23/2026 | $1.54 | $1.36 (-11.69%) | $1.54 | $1.36 | 853.40 K | $136.35 M |
| 04/22/2026 | $1.63 | $1.51 (-7.36%) | $1.71 | $1.51 | 1.17 M | $151.39 M |
| 04/21/2026 | $1.53 | $1.63 (6.54%) | $1.70 | $1.52 | 2.40 M | $163.42 M |
| 04/20/2026 | $1.51 | $1.51 (0%) | $1.55 | $1.46 | 832.50 K | $151.39 M |
| 04/17/2026 | $1.43 | $1.51 (5.59%) | $1.52 | $1.39 | 1.36 M | $151.39 M |
| 04/16/2026 | $1.43 | $1.41 (-1.4%) | $1.44 | $1.36 | 331.49 K | $141.36 M |
| 04/15/2026 | $1.39 | $1.43 (2.88%) | $1.44 | $1.38 | 444.00 K | $143.37 M |
| 04/14/2026 | $1.35 | $1.40 (3.7%) | $1.46 | $1.35 | 788.00 K | $140.36 M |
| 04/13/2026 | $1.38 | $1.36 (-1.45%) | $1.41 | $1.32 | 250.62 K | $136.35 M |
| 04/10/2026 | $1.38 | $1.38 (0%) | $1.44 | $1.37 | 452.53 K | $138.35 M |
| 04/09/2026 | $1.29 | $1.38 (6.98%) | $1.38 | $1.29 | 738.07 K | $138.35 M |
| 04/08/2026 | $1.44 | $1.29 (-10.42%) | $1.44 | $1.29 | 611.20 K | $129.33 M |
| 04/07/2026 | $1.36 | $1.40 (2.94%) | $1.41 | $1.34 | 769.00 K | $140.36 M |
| 04/06/2026 | $1.42 | $1.39 (-2.11%) | $1.45 | $1.33 | 606.21 K | $139.36 M |
| 04/02/2026 | $1.36 | $1.41 (3.68%) | $1.48 | $1.35 | 1.11 M | $119.47 M |
| 04/01/2026 | $1.36 | $1.40 (2.94%) | $1.44 | $1.33 | 784.33 K | $118.62 M |
| 03/31/2026 | $1.25 | $1.35 (8%) | $1.39 | $1.25 | 2.16 M | $114.38 M |
| 03/30/2026 | $1.25 | $1.22 (-2.4%) | $1.27 | $1.16 | 1.56 M | $103.37 M |
| 03/27/2026 | $1.10 | $1.25 (13.64%) | $1.29 | $1.09 | 3.38 M | $105.91 M |
| 03/26/2026 | $1.06 | $1.11 (4.72%) | $1.12 | $1.06 | 1.15 M | $94.05 M |
| 03/25/2026 | $1.07 | $1.07 (0%) | $1.13 | $1.05 | 2.66 M | $90.66 M |
| 03/24/2026 | $0.99 | $1.05 (6.06%) | $1.08 | $0.97 | 1.43 M | $88.96 M |
| 03/23/2026 | $0.91 | $0.99 (9.33%) | $1.00 | $0.91 | 151.90 K | $84.30 M |
| 03/20/2026 | $0.95 | $0.93 (-2.53%) | $0.96 | $0.90 | 638.85 K | $78.46 M |
| 03/19/2026 | $1.00 | $0.95 (-5.3%) | $1.00 | $0.93 | 772.56 K | $80.24 M |
| 03/18/2026 | $1.03 | $0.99 (-4.18%) | $1.05 | $0.98 | 651.82 K | $83.62 M |
| 03/17/2026 | $1.07 | $1.05 (-1.87%) | $1.08 | $1.02 | 229.80 K | $88.96 M |
| 03/16/2026 | $1.04 | $1.06 (1.92%) | $1.08 | $1.00 | 701.90 K | $89.81 M |
| 03/13/2026 | $1.06 | $1.02 (-3.77%) | $1.06 | $1.00 | 268.90 K | $86.42 M |
| 03/12/2026 | $1.09 | $1.05 (-3.67%) | $1.10 | $1.05 | 383.25 K | $88.96 M |
| 03/11/2026 | $1.03 | $1.08 (4.85%) | $1.10 | $1.03 | 679.49 K | $91.51 M |
| 03/10/2026 | $1.00 | $1.06 (6.15%) | $1.07 | $0.98 | 430.08 K | $89.81 M |
| 03/09/2026 | $0.97 | $0.98 (0.97%) | $1.00 | $0.97 | 213.05 K | $82.98 M |
| 03/06/2026 | $1.00 | $0.97 (-2.91%) | $1.00 | $0.97 | 581.51 K | $82.25 M |
| 03/05/2026 | $1.00 | $1.00 (0%) | $1.03 | $1.00 | 179.25 K | $84.73 M |
| 03/04/2026 | $1.00 | $1.02 (2%) | $1.04 | $1.00 | 92.00 K | $86.42 M |
| 03/03/2026 | $1.00 | $1.01 (1%) | $1.03 | $0.98 | 380.46 K | $85.57 M |
| 03/02/2026 | $1.00 | $1.02 (2%) | $1.03 | $1.00 | 352.30 K | $86.42 M |
| 02/27/2026 | $1.05 | $1.02 (-2.86%) | $1.06 | $1.01 | 284.44 K | $86.42 M |
| 02/26/2026 | $1.01 | $1.07 (5.94%) | $1.07 | $1.01 | 282.73 K | $90.66 M |
| 02/25/2026 | $1.03 | $1.03 (0%) | $1.03 | $1.00 | 268.70 K | $87.27 M |
| 02/24/2026 | $0.99 | $1.00 (1.01%) | $1.03 | $0.99 | 274.94 K | $84.73 M |
| 02/23/2026 | $1.02 | $0.99 (-3.33%) | $1.05 | $0.99 | 169.20 K | $83.54 M |
| 02/20/2026 | $1.04 | $1.00 (-3.85%) | $1.06 | $1.00 | 472.44 K | $84.73 M |
| 02/19/2026 | $1.04 | $1.02 (-1.92%) | $1.07 | $1.00 | 744.73 K | $86.42 M |
| 02/18/2026 | $1.04 | $1.04 (0%) | $1.09 | $1.02 | 322.15 K | $88.12 M |
| 02/17/2026 | $1.03 | $1.04 (0.97%) | $1.06 | $1.01 | 188.02 K | $88.12 M |
| 02/13/2026 | $0.99 | $1.04 (5.05%) | $1.06 | $0.98 | 176.60 K | $88.12 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
