Free Trial

Cardiol Therapeutics (CRDL) Stock Chart & Stock Price History

→ The Hard Truth About Investing For Retirement (From Insiders Exposed) (Ad)
Free CRDL Stock Alerts
$1.76
-0.01 (-0.56%)
(As of 04/22/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

Cardiol Therapeutics Stock Price Performance

5 Day
Performance
+5.39%
1 Month
Performance
+18.92%
3 Month
Performance
+57.14%
6 Month
Performance
+160.97%
Year-To-Date
Performance
+108.73%
1 Year
Performance
+173.50%
Receive CRDL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Cardiol Therapeutics and its competitors with MarketBeat's FREE daily newsletter

Ad Wealthpin Pro
One trade. One ticker. One week.
Do you want to target weekly income of up to $2k or more… Starting with just $500... With just one trade per week?
Well, then you should click here to see this free training.

CRDL Stock Chart for Tuesday, April, 23, 2024

CRDL Chart by TradingView

Cardiol Therapeutics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/22/2024$1.77$1.76
-0.56%		$1.90$1.69330,427 shs$120.18 million
04/19/2024$1.67$1.77
+5.99%		$1.78$1.55567,410 shs$120.66 million
04/18/2024$1.75$1.67
-4.57%		$1.75$1.6785,132 shs$113.84 million
04/17/2024$1.72$1.75
+1.74%		$1.82$1.71101,079 shs$119.30 million
04/16/2024$1.79$1.72
-3.91%		$1.81$1.70227,732 shs$117.25 million
04/15/2024$1.86$1.79
-3.76%		$1.90$1.78205,581 shs$122.02 million
04/12/2024$1.96$1.86
-5.10%		$2.00$1.80226,901 shs$126.80 million
04/11/2024$1.87$1.96
+4.81%		$2.00$1.87385,747 shs$133.61 million
04/10/2024$1.92$1.87
-2.60%		$1.92$1.80144,831 shs$127.48 million
04/09/2024$1.88$1.92
+2.13%		$1.93$1.85132,836 shs$130.89 million
04/08/2024$1.90$1.88
-1.05%		$1.99$1.83251,855 shs$128.16 million
04/05/2024$2.04$1.90
-6.86%		$2.06$1.87228,157 shs$129.52 million
04/04/2024$1.84$2.04
+10.87%		$2.07$1.82490,298 shs$139.07 million
04/03/2024$1.81$1.84
+1.66%		$1.92$1.75228,867 shs$125.43 million
04/02/2024$1.92$1.81
-5.73%		$1.87$1.75255,591 shs$123.39 million
04/01/2024$1.81$1.92
+6.08%		$1.94$1.80231,732 shs$130.89 million
03/29/2024$1.81$1.81$1.90$1.74230,849 shs$123.39 million
03/28/2024$1.80$1.81
+0.56%		$1.90$1.74228,349 shs$123.39 million
03/27/2024$1.82$1.80
-1.10%		$1.88$1.66437,789 shs$122.71 million
03/26/2024$1.46$1.82
+24.66%		$1.95$1.501.12 million shs$124.07 million
03/25/2024$1.48$1.46
-1.35%		$1.52$1.43257,589 shs$99.53 million
03/22/2024$1.53$1.48
-3.27%		$1.55$1.46233,965 shs$100.89 million
03/21/2024$1.55$1.53
-1.29%		$1.69$1.49204,030 shs$104.30 million
03/20/2024$1.52$1.55
+1.97%		$1.55$1.4674,730 shs$105.66 million
03/19/2024$1.50$1.52
+1.33%		$1.52$1.4385,468 shs$103.62 million
03/18/2024$1.52$1.50
-1.32%		$1.54$1.43234,573 shs$102.26 million
03/15/2024$1.42$1.52
+7.04%		$1.52$1.41129,132 shs$103.62 million
03/14/2024$1.48$1.42
-4.05%		$1.48$1.36137,623 shs$94.83 million
03/13/2024$1.46$1.48
+1.37%		$1.53$1.44156,289 shs$98.83 million
03/12/2024$1.39$1.46
+5.04%		$1.49$1.35249,159 shs$97.50 million
03/11/2024$1.50$1.39
-7.33%		$1.55$1.38215,086 shs$92.82 million
03/08/2024$1.63$1.50
-7.98%		$1.65$1.44362,553 shs$100.17 million
03/07/2024$1.57$1.63
+4.15%		$1.68$1.50318,938 shs$108.85 million
03/06/2024$1.78$1.57
-12.08%		$1.83$1.55352,080 shs$104.51 million
03/05/2024$1.76$1.78
+1.14%		$1.80$1.62383,967 shs$118.87 million
03/04/2024$1.96$1.76
-10.20%		$2.02$1.67731,857 shs$117.53 million
03/01/2024$2.06$1.96
-4.85%		$2.17$1.85888,463 shs$128.09 million
02/29/2024$1.85$2.06
+11.35%		$2.15$1.84896,224 shs$134.63 million
02/28/2024$1.72$1.85
+7.56%		$1.92$1.71419,630 shs$120.90 million
02/27/2024$1.76$1.72
-2.27%		$1.81$1.66411,026 shs$112.40 million
The Hard Truth About Investing For Retirement (Ad)

Here’s the cold, hard truth about investing: The more capital you have, the more risk averse you can afford to be. But when you’re staring down the barrel of retirement and you’ve only got 5, 10, 50 or $100,000 saved, you’ve got to be more aggressive. In an exclusive online training, the Market expert Steven Place is revealing a powerful “roadmap” that’s leading everyday investors to easy, triple-digit wins, even if they don’t have a lot of experience in trading.

Click To Access This Powerful Training Right Now!
02/26/2024$1.62$1.76
+8.64%		$1.81$1.64641,016 shs$115.02 million
02/23/2024$1.52$1.62
+6.58%		$1.64$1.56241,734 shs$105.87 million
02/22/2024$1.47$1.52
+3.40%		$1.60$1.49368,952 shs$99.33 million
02/21/2024$1.67$1.47
-11.98%		$1.69$1.47579,144 shs$96.06 million
02/20/2024$1.43$1.67
+16.78%		$1.70$1.451.30 million shs$109.13 million
02/19/2024$1.43$1.43$1.48$1.28796,800 shs$93.45 million
02/16/2024$1.48$1.43
-3.38%		$1.48$1.28794,467 shs$93.45 million
02/15/2024$1.04$1.48
+42.31%		$1.48$1.193.50 million shs$96.72 million
02/14/2024$1.02$1.04
+1.96%		$1.05$1.01164,402 shs$67.96 million
02/13/2024$1.03$1.02
-0.97%		$1.03$0.99155,049 shs$66.66 million
02/12/2024$1.06$1.03
-2.83%		$1.08$0.96313,770 shs$67.31 million
02/09/2024$1.08$1.06
-1.85%		$1.13$1.02261,822 shs$69.27 million
02/08/2024$1.21$1.08
-10.74%		$1.20$1.07157,106 shs$70.58 million
02/07/2024$1.19$1.21
+1.68%		$1.27$1.16233,962 shs$79.07 million
02/06/2024$1.21$1.19
-1.65%		$1.22$1.12120,139 shs$77.77 million
02/05/2024$1.12$1.21
+8.04%		$1.25$1.13208,502 shs$79.07 million
02/02/2024$1.19$1.12
-5.88%		$1.19$1.09261,004 shs$73.19 million
02/01/2024$1.22$1.19
-2.46%		$1.29$1.17489,844 shs$77.77 million
01/31/2024$1.39$1.22
-12.23%		$1.43$1.21324,203 shs$79.73 million
01/30/2024$1.37$1.39
+1.46%		$1.41$1.33282,989 shs$90.84 million
01/29/2024$1.27$1.37
+7.87%		$1.37$1.21509,948 shs$89.53 million
01/26/2024$1.11$1.27
+14.41%		$1.27$1.15362,615 shs$83.00 million
01/25/2024$1.06$1.11
+4.72%		$1.15$1.06231,182 shs$72.54 million
01/24/2024$1.12$1.06
-5.36%		$1.13$1.04419,209 shs$69.27 million
01/23/2024$1.13$1.12
-0.88%		$1.15$1.08165,672 shs$73.19 million
01/22/2024$1.07$1.13
+5.61%		$1.15$1.04477,157 shs$73.85 million

Related Companies:
This page (NASDAQ:CRDL) was last updated on 4/23/2024 by MarketBeat.com Staff

From Our Partners
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
[Shocking] Elon Musk’s Plan To End Banks
Crypto 101 Media
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
The #1 Crypto for 2024
InvestorPlace
Great Crypto Bull
Weiss Ratings