5 DAY PERFORMANCE
-30.50%
1 MONTH PERFORMANCE
-57.21%
3 MONTH PERFORMANCE
-1.21%
6 MONTH PERFORMANCE
-28.99%
YEAR-TO-DATE PERFORMANCE
+2.75%
1 YEAR PERFORMANCE
-10.09%
Cardiol Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $1.29 | $1.30 (0.78%) | $1.34 | $1.26 | 926.16 K | $149.42 M |
| 10/07/2026 | $1.31 | $1.32 (0.76%) | $1.38 | $1.28 | 3.75 M | $151.71 M |
| 10/06/2026 | $1.33 | $1.31 (-1.5%) | $1.37 | $1.28 | 4.71 M | $150.57 M |
| 10/05/2026 | $1.40 | $1.32 (-5.71%) | $1.40 | $1.28 | 2.96 M | $151.71 M |
| 10/02/2026 | $1.60 | $1.41 (-11.88%) | $1.64 | $1.40 | 3.59 M | $162.06 M |
| 10/01/2026 | $1.61 | $1.56 (-3.11%) | $1.65 | $1.52 | 1.83 M | $179.30 M |
| 09/30/2026 | $1.70 | $1.66 (-2.35%) | $1.71 | $1.64 | 461.43 K | $190.79 M |
| 09/29/2026 | $1.68 | $1.69 (0.6%) | $1.71 | $1.67 | 678.00 K | $194.24 M |
| 09/28/2026 | $1.69 | $1.69 (0%) | $1.70 | $1.66 | 763.65 K | $194.24 M |
| 09/25/2026 | $1.75 | $1.71 (-2.29%) | $1.75 | $1.67 | 1.01 M | $196.54 M |
| 09/24/2026 | $1.72 | $1.73 (0.58%) | $1.74 | $1.66 | 1.08 M | $198.84 M |
| 09/23/2026 | $1.86 | $1.77 (-4.84%) | $1.92 | $1.72 | 2.11 M | $203.44 M |
| 09/22/2026 | $1.86 | $1.89 (1.61%) | $1.96 | $1.86 | 722.28 K | $217.23 M |
| 09/21/2026 | $1.90 | $1.86 (-2.11%) | $1.93 | $1.82 | 1.01 M | $213.78 M |
| 09/18/2026 | $1.88 | $1.88 (0%) | $1.98 | $1.84 | 974.69 K | $216.08 M |
| 09/17/2026 | $1.91 | $1.86 (-2.62%) | $1.93 | $1.85 | 583.64 K | $213.78 M |
| 09/16/2026 | $1.85 | $1.90 (2.7%) | $1.90 | $1.81 | 1.58 M | $218.38 M |
| 09/15/2026 | $1.96 | $1.85 (-5.61%) | $1.98 | $1.83 | 1.17 M | $212.63 M |
| 09/14/2026 | $1.98 | $1.99 (0.51%) | $2.04 | $1.95 | 1.38 M | $228.72 M |
| 09/11/2026 | $2.03 | $2.00 (-1.48%) | $2.08 | $1.95 | 1.24 M | $229.87 M |
| 09/10/2026 | $2.21 | $1.98 (-10.41%) | $2.24 | $1.98 | 1.78 M | $227.57 M |
| 09/09/2026 | $2.22 | $2.29 (3.15%) | $2.34 | $2.21 | 1.97 M | $263.20 M |
| 09/08/2026 | $2.20 | $2.22 (0.91%) | $2.24 | $2.16 | 1.24 M | $255.16 M |
| 09/04/2026 | $2.16 | $2.20 (1.85%) | $2.22 | $2.12 | 1.10 M | $252.86 M |
| 09/03/2026 | $2.18 | $2.16 (-0.92%) | $2.20 | $2.09 | 976.67 K | $248.26 M |
| 09/02/2026 | $2.16 | $2.17 (0.46%) | $2.24 | $2.10 | 2.18 M | $249.41 M |
| 09/01/2026 | $1.94 | $2.15 (10.82%) | $2.19 | $1.93 | 2.12 M | $247.11 M |
| 08/31/2026 | $1.92 | $1.98 (3.13%) | $1.98 | $1.88 | 780.88 K | $227.57 M |
| 08/28/2026 | $2.06 | $1.94 (-5.83%) | $2.11 | $1.90 | 1.66 M | $222.97 M |
| 08/27/2026 | $2.09 | $2.06 (-1.44%) | $2.17 | $2.04 | 1.84 M | $236.77 M |
| 08/26/2026 | $2.03 | $2.14 (5.42%) | $2.28 | $2.01 | 4.53 M | $245.96 M |
| 08/25/2026 | $1.89 | $2.00 (5.82%) | $2.02 | $1.86 | 2.17 M | $229.87 M |
| 08/24/2026 | $1.88 | $1.86 (-1.06%) | $1.88 | $1.76 | 1.01 M | $213.78 M |
| 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 |
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.
