5 DAY PERFORMANCE
-6.67%
1 MONTH PERFORMANCE
-23.44%
3 MONTH PERFORMANCE
-21.60%
6 MONTH PERFORMANCE
-1.32%
YEAR-TO-DATE PERFORMANCE
+2.75%
1 YEAR PERFORMANCE
-30.50%
Cardiol Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $1.32 | $1.32 (0%) | $1.38 | $1.32 | 281.36 K | $143.86 M |
| 05/21/2026 | $1.29 | $1.31 (1.55%) | $1.33 | $1.28 | 288.50 K | $142.77 M |
| 05/20/2026 | $1.27 | $1.30 (2.36%) | $1.31 | $1.26 | 259.54 K | $141.68 M |
| 05/19/2026 | $1.28 | $1.26 (-1.56%) | $1.31 | $1.25 | 235.02 K | $137.32 M |
| 05/18/2026 | $1.33 | $1.28 (-3.76%) | $1.33 | $1.26 | 442.30 K | $139.50 M |
| 05/15/2026 | $1.34 | $1.32 (-1.49%) | $1.35 | $1.29 | 473.50 K | $143.86 M |
| 05/14/2026 | $1.37 | $1.37 (0%) | $1.40 | $1.31 | 532.41 K | $149.31 M |
| 05/13/2026 | $1.34 | $1.36 (1.49%) | $1.40 | $1.33 | 515.79 K | $148.22 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 | $143.86 M |
| 05/07/2026 | $1.30 | $1.30 (0%) | $1.35 | $1.27 | 450.23 K | $141.68 M |
| 05/06/2026 | $1.30 | $1.32 (1.54%) | $1.35 | $1.27 | 385.79 K | $143.86 M |
| 05/05/2026 | $1.32 | $1.31 (-0.76%) | $1.36 | $1.28 | 438.50 K | $142.77 M |
| 05/04/2026 | $1.37 | $1.33 (-2.92%) | $1.37 | $1.32 | 582.30 K | $144.95 M |
| 05/01/2026 | $1.36 | $1.37 (0.74%) | $1.38 | $1.34 | 164.43 K | $149.31 M |
| 04/30/2026 | $1.31 | $1.38 (5.34%) | $1.40 | $1.30 | 401.82 K | $150.40 M |
| 04/29/2026 | $1.36 | $1.31 (-3.68%) | $1.37 | $1.28 | 564.70 K | $142.77 M |
| 04/28/2026 | $1.41 | $1.37 (-2.84%) | $1.42 | $1.35 | 405.56 K | $149.31 M |
| 04/27/2026 | $1.42 | $1.40 (-1.41%) | $1.48 | $1.37 | 294.48 K | $152.58 M |
| 04/24/2026 | $1.37 | $1.40 (2.19%) | $1.44 | $1.34 | 818.87 K | $152.58 M |
| 04/23/2026 | $1.54 | $1.36 (-11.69%) | $1.54 | $1.36 | 853.40 K | $148.22 M |
| 04/22/2026 | $1.63 | $1.51 (-7.36%) | $1.71 | $1.51 | 1.17 M | $164.57 M |
| 04/21/2026 | $1.53 | $1.63 (6.54%) | $1.70 | $1.52 | 2.40 M | $177.65 M |
| 04/20/2026 | $1.51 | $1.51 (0%) | $1.55 | $1.46 | 832.50 K | $164.57 M |
| 04/17/2026 | $1.43 | $1.51 (5.59%) | $1.52 | $1.39 | 1.36 M | $164.57 M |
| 04/16/2026 | $1.43 | $1.41 (-1.4%) | $1.44 | $1.36 | 331.49 K | $153.67 M |
| 04/15/2026 | $1.39 | $1.43 (2.88%) | $1.44 | $1.38 | 444.00 K | $155.85 M |
| 04/14/2026 | $1.35 | $1.40 (3.7%) | $1.46 | $1.35 | 788.00 K | $152.58 M |
| 04/13/2026 | $1.38 | $1.36 (-1.45%) | $1.41 | $1.32 | 250.62 K | $148.22 M |
| 04/10/2026 | $1.38 | $1.38 (0%) | $1.44 | $1.37 | 452.53 K | $150.40 M |
| 04/09/2026 | $1.29 | $1.38 (6.98%) | $1.38 | $1.29 | 738.07 K | $150.40 M |
| 04/08/2026 | $1.44 | $1.29 (-10.42%) | $1.44 | $1.29 | 611.20 K | $140.59 M |
| 04/07/2026 | $1.36 | $1.40 (2.94%) | $1.41 | $1.34 | 769.00 K | $152.58 M |
| 04/06/2026 | $1.42 | $1.39 (-2.11%) | $1.45 | $1.33 | 606.21 K | $151.49 M |
| 04/02/2026 | $1.36 | $1.41 (3.68%) | $1.48 | $1.35 | 1.11 M | $153.67 M |
| 04/01/2026 | $1.36 | $1.40 (2.94%) | $1.44 | $1.33 | 784.33 K | $152.58 M |
| 03/31/2026 | $1.25 | $1.35 (8%) | $1.39 | $1.25 | 2.16 M | $147.13 M |
| 03/30/2026 | $1.25 | $1.22 (-2.4%) | $1.27 | $1.16 | 1.56 M | $132.96 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.
