Skip to main content
CRDL logo

Cardiol Therapeutics Inc.

CRDLNASDAQHealthcareDrug Manufacturers - Specialty & Generic

$1.12Today:- (-)1Y −1.71%

As of Oct 26, 2026 close

Market cap
$128.73M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.88$2.34
Volume (live)
-
Avg. volume (3M)
1.34M

Cardiol Therapeutics (CRDL) Historical Stock Prices

Analyze Cardiol Therapeutics (CRDL) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Cardiol Therapeutics (CRDL) Interactive Price Chart

Interactive historical price chart showing Cardiol Therapeutics stock price movements and trends across multiple time periods.

Loading chart...

CRDL Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
CRDL historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20261.121.151.111.121.12580.16K
Oct 23, 20261.151.161.101.121.121.10M
Oct 22, 20261.161.191.151.151.15449.54K
Oct 21, 20261.151.191.151.171.17622.70K
Oct 20, 20261.111.181.091.151.15654.58K
Oct 19, 20261.081.121.081.101.10639.69K
Oct 16, 20261.141.141.081.101.10631.70K
Oct 15, 20261.161.171.131.151.15570.39K
Oct 14, 20261.201.201.131.141.14687.91K
Oct 13, 20261.221.241.181.201.202.03M
Oct 12, 20261.271.291.181.181.181.73M
Oct 9, 20261.321.321.231.231.231.26M
Oct 8, 20261.291.341.261.301.30918.38K
Oct 7, 20261.311.381.281.321.323.75M
Oct 6, 20261.331.371.281.311.314.71M
Oct 5, 20261.401.401.281.321.322.96M
Oct 2, 20261.601.641.401.411.413.59M
Oct 1, 20261.611.651.521.561.561.83M
Sep 30, 20261.701.711.641.661.66461.28K
Sep 29, 20261.681.711.671.691.69661.00K
Sep 28, 20261.691.701.661.691.69614.81K
Sep 25, 20261.751.751.671.711.71889.56K
Sep 24, 20261.721.741.661.731.73898.55K
Sep 23, 20261.861.921.721.771.772.00M
Sep 22, 20261.861.961.851.891.89718.44K
Sep 21, 20261.901.931.821.861.86999.84K
Sep 18, 20261.881.981.831.881.88972.93K
Sep 17, 20261.911.931.851.861.86583.42K
Sep 16, 20261.851.901.811.901.901.58M
Sep 15, 20261.961.981.821.851.851.16M
Sep 14, 20261.982.041.951.991.991.37M
Sep 11, 20262.032.081.952.002.001.24M
Sep 10, 20262.212.241.981.981.981.77M
Sep 9, 20262.222.342.212.292.291.97M
Sep 8, 20262.202.242.162.222.221.24M
Sep 4, 20262.162.222.122.202.201.05M
Sep 3, 20262.182.202.082.162.16976.17K
Sep 2, 20262.162.232.102.172.172.14M
Sep 1, 20261.942.191.932.152.152.09M
Aug 31, 20261.921.981.881.981.98703.14K
Aug 28, 20262.062.111.901.941.941.61M
Aug 27, 20262.092.172.042.062.061.77M
Aug 26, 20262.032.272.012.142.144.47M
Aug 25, 20261.892.021.862.002.002.16M
Aug 24, 20261.881.881.761.861.86991.30K
Aug 21, 20261.931.931.851.861.86753.31K
Aug 20, 20261.962.001.831.891.891.52M
Aug 19, 20261.921.971.861.961.961.75M
Aug 18, 20261.821.901.741.901.901.60M
Aug 17, 20261.731.941.731.801.802.33M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.