5 DAY PERFORMANCE
-50.00%
1 MONTH PERFORMANCE
-16.95%
3 MONTH PERFORMANCE
-25.76%
6 MONTH PERFORMANCE
-2.00%
YEAR-TO-DATE PERFORMANCE
+2.75%
1 YEAR PERFORMANCE
-16.24%
Cardiol Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $1.93 | $1.86 (-3.63%) | $1.93 | $1.86 | 753.35 K | $213.78 M |
| 08/20/2026 | $1.96 | $1.89 (-3.57%) | $2.00 | $1.83 | 1.53 M | $217.23 M |
| 08/19/2026 | $1.92 | $1.96 (2.08%) | $1.97 | $1.86 | 1.75 M | $225.27 M |
| 08/18/2026 | $1.82 | $1.90 (4.4%) | $1.90 | $1.74 | 1.60 M | $218.38 M |
| 08/17/2026 | $1.73 | $1.80 (4.05%) | $1.94 | $1.73 | 2.33 M | $206.88 M |
| 08/14/2026 | $1.73 | $1.80 (4.05%) | $1.82 | $1.65 | 1.73 M | $206.88 M |
| 08/13/2026 | $1.49 | $1.71 (14.77%) | $1.77 | $1.49 | 2.14 M | $196.54 M |
| 08/12/2026 | $1.51 | $1.52 (0.66%) | $1.52 | $1.43 | 790.97 K | $174.70 M |
| 08/11/2026 | $1.49 | $1.50 (0.67%) | $1.53 | $1.45 | 776.24 K | $172.40 M |
| 08/10/2026 | $1.44 | $1.47 (2.08%) | $1.50 | $1.38 | 1.52 M | $168.95 M |
| 08/07/2026 | $1.36 | $1.42 (4.41%) | $1.43 | $1.35 | 327.19 K | $154.76 M |
| 08/06/2026 | $1.32 | $1.36 (3.03%) | $1.39 | $1.32 | 790.16 K | $148.22 M |
| 08/05/2026 | $1.36 | $1.34 (-1.47%) | $1.38 | $1.31 | 1.07 M | $146.04 M |
| 08/04/2026 | $1.30 | $1.36 (4.62%) | $1.37 | $1.27 | 1.54 M | $148.22 M |
| 08/03/2026 | $1.29 | $1.31 (1.55%) | $1.33 | $1.21 | 779.00 K | $142.77 M |
| 07/31/2026 | $1.23 | $1.27 (3.25%) | $1.29 | $1.20 | 1.15 M | $138.41 M |
| 07/30/2026 | $1.16 | $1.21 (4.31%) | $1.24 | $1.14 | 898.00 K | $131.87 M |
| 07/29/2026 | $1.20 | $1.15 (-4.17%) | $1.21 | $1.15 | 916.11 K | $125.34 M |
| 07/28/2026 | $1.16 | $1.20 (3.45%) | $1.23 | $1.11 | 992.45 K | $130.79 M |
| 07/27/2026 | $1.20 | $1.16 (-3.33%) | $1.21 | $1.15 | 552.38 K | $126.43 M |
| 07/24/2026 | $1.23 | $1.18 (-4.07%) | $1.25 | $1.15 | 680.40 K | $128.61 M |
| 07/23/2026 | $1.25 | $1.23 (-1.6%) | $1.32 | $1.22 | 988.06 K | $134.05 M |
| 07/22/2026 | $1.27 | $1.28 (0.79%) | $1.29 | $1.23 | 483.70 K | $139.50 M |
| 07/21/2026 | $1.24 | $1.24 (0%) | $1.30 | $1.22 | 732.02 K | $135.14 M |
| 07/20/2026 | $1.23 | $1.24 (0.81%) | $1.29 | $1.17 | 893.30 K | $135.14 M |
| 07/17/2026 | $1.28 | $1.21 (-5.47%) | $1.28 | $1.18 | 1.42 M | $131.87 M |
| 07/16/2026 | $1.10 | $1.23 (11.82%) | $1.30 | $1.07 | 2.15 M | $134.05 M |
| 07/15/2026 | $1.15 | $1.11 (-3.48%) | $1.18 | $1.08 | 719.18 K | $120.98 M |
| 07/14/2026 | $1.08 | $1.15 (6.48%) | $1.20 | $1.06 | 3.33 M | $125.34 M |
| 07/13/2026 | $1.01 | $1.06 (4.95%) | $1.09 | $1.00 | 1.27 M | $115.53 M |
| 07/10/2026 | $1.00 | $1.01 (1%) | $1.03 | $0.96 | 361.63 K | $110.08 M |
| 07/09/2026 | $1.01 | $0.99 (-1.78%) | $1.02 | $0.99 | 365.40 K | $108.12 M |
| 07/08/2026 | $1.00 | $1.00 (0%) | $1.02 | $0.98 | 365.81 K | $108.99 M |
| 07/07/2026 | $1.07 | $1.01 (-5.61%) | $1.08 | $1.00 | 537.30 K | $110.08 M |
| 07/06/2026 | $1.07 | $1.07 (0%) | $1.11 | $1.06 | 532.52 K | $116.62 M |
| 07/02/2026 | $1.04 | $1.05 (0.96%) | $1.09 | $1.04 | 412.52 K | $114.44 M |
| 07/01/2026 | $1.06 | $1.05 (-0.94%) | $1.09 | $1.04 | 315.11 K | $114.44 M |
| 06/30/2026 | $1.03 | $1.06 (2.91%) | $1.07 | $1.03 | 302.50 K | $115.53 M |
| 06/29/2026 | $1.05 | $1.03 (-1.9%) | $1.07 | $1.02 | 341.88 K | $112.26 M |
| 06/26/2026 | $1.00 | $1.04 (4%) | $1.06 | $1.00 | 439.80 K | $113.35 M |
| 06/25/2026 | $1.05 | $1.04 (-0.95%) | $1.10 | $1.04 | 522.74 K | $113.35 M |
| 06/24/2026 | $1.05 | $1.03 (-1.9%) | $1.07 | $1.03 | 338.01 K | $112.26 M |
| 06/23/2026 | $1.06 | $1.05 (-0.94%) | $1.10 | $1.05 | 218.40 K | $114.44 M |
| 06/22/2026 | $1.05 | $1.06 (0.95%) | $1.07 | $1.05 | 280.90 K | $115.53 M |
| 06/18/2026 | $1.06 | $1.06 (0%) | $1.08 | $1.05 | 258.50 K | $115.53 M |
| 06/17/2026 | $1.08 | $1.06 (-1.85%) | $1.10 | $1.05 | 354.44 K | $115.53 M |
| 06/16/2026 | $1.04 | $1.06 (1.92%) | $1.06 | $1.02 | 369.25 K | $115.53 M |
| 06/15/2026 | $1.03 | $1.05 (1.94%) | $1.08 | $1.03 | 252.51 K | $114.44 M |
| 06/12/2026 | $1.07 | $1.03 (-3.74%) | $1.08 | $1.03 | 288.53 K | $112.26 M |
| 06/11/2026 | $1.05 | $1.07 (1.9%) | $1.07 | $1.02 | 255.44 K | $116.62 M |
| 06/10/2026 | $1.10 | $1.05 (-4.55%) | $1.12 | $1.03 | 376.29 K | $114.44 M |
| 06/09/2026 | $1.10 | $1.08 (-1.82%) | $1.11 | $1.05 | 334.45 K | $117.71 M |
| 06/08/2026 | $1.12 | $1.08 (-3.57%) | $1.14 | $1.08 | 344.74 K | $117.71 M |
| 06/05/2026 | $1.12 | $1.11 (-0.89%) | $1.16 | $1.10 | 427.37 K | $120.98 M |
| 06/04/2026 | $1.11 | $1.15 (3.6%) | $1.18 | $1.09 | 474.50 K | $125.34 M |
| 06/03/2026 | $1.12 | $1.12 (0%) | $1.15 | $1.10 | 819.00 K | $122.07 M |
| 06/02/2026 | $1.22 | $1.15 (-5.74%) | $1.22 | $1.15 | 414.80 K | $125.34 M |
| 06/01/2026 | $1.22 | $1.22 (0%) | $1.26 | $1.20 | 414.55 K | $132.96 M |
| 05/29/2026 | $1.29 | $1.22 (-5.43%) | $1.30 | $1.21 | 335.57 K | $132.96 M |
| 05/28/2026 | $1.27 | $1.28 (0.79%) | $1.31 | $1.27 | 187.35 K | $139.50 M |
| 05/27/2026 | $1.29 | $1.28 (-0.78%) | $1.34 | $1.28 | 334.86 K | $139.50 M |
| 05/26/2026 | $1.33 | $1.30 (-2.26%) | $1.35 | $1.30 | 331.58 K | $141.68 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.
