Free Trial
→ Nvidia’s Quiet $1 Trillion Pivot (From Weiss Ratings) (Ad) Free CRDL Stock Alerts

Cardiol Therapeutics (CRDL) Stock Chart & Stock Price History

$2.25
+0.01 (+0.45%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends

Cardiol Therapeutics Stock Price Performance

5 Day
Performance
+1.35%
1 Month
Performance
+12.50%
3 Month
Performance
+25.70%
6 Month
Performance
+77.17%
Year-To-Date
Performance
+166.84%
1 Year
Performance
+114.29%
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 Weiss Ratings
Nvidia’s Quiet $1 Trillion Pivot
Nvidia recently added $277 billion in market cap … IN ONE DAY.
Find out details on these three critical Nvidia partners immediately.

CRDL Stock Chart for Saturday, July, 27, 2024

CRDL Chart by TradingView

Cardiol Therapeutics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/26/2024$2.24$2.25
+0.45%		$2.31$2.20253,124 shs$155.97 million
07/25/2024$2.22$2.24
+0.90%		$2.29$2.14247,971 shs$155.28 million
07/24/2024$2.37$2.22
-6.33%		$2.37$2.16299,397 shs$153.89 million
07/23/2024$2.22$2.37
+6.76%		$2.37$2.15569,227 shs$164.29 million
07/22/2024$2.09$2.22
+6.22%		$2.25$2.07306,401 shs$153.89 million
07/19/2024$2.00$2.09
+4.50%		$2.12$1.99172,241 shs$144.21 million
07/18/2024$2.11$2.00
-5.21%		$2.09$1.98241,564 shs$138 million
07/17/2024$2.20$2.11
-4.09%		$2.20$2.07173,912 shs$145.59 million
07/16/2024$2.13$2.20
+3.29%		$2.20$2.09230,788 shs$151.80 million
07/15/2024$2.13$2.13$2.17$2.05236,829 shs$146.97 million
07/12/2024$2.08$2.13
+2.40%		$2.17$2.05255,294 shs$146.97 million
07/11/2024$2.03$2.08
+2.46%		$2.10$2.00217,712 shs$143.52 million
07/10/2024$1.90$2.03
+6.84%		$2.06$1.88314,804 shs$140.07 million
07/09/2024$1.87$1.90
+1.60%		$1.92$1.83214,636 shs$131.10 million
07/08/2024$1.98$1.87
-5.56%		$1.99$1.84324,045 shs$129.03 million
07/05/2024$1.92$1.98
+3.13%		$2.02$1.93187,758 shs$136.62 million
07/04/2024$1.92$1.92$2.00$1.90176,616 shs$132.48 million
07/03/2024$1.96$1.92
-2.04%		$1.97$1.90176,616 shs$132.48 million
07/02/2024$2.00$1.96
-2.00%		$2.03$1.90267,959 shs$135.24 million
07/01/2024$2.02$2.00
-0.99%		$2.07$1.96184,577 shs$138 million
06/28/2024$2.00$2.02
+1.00%		$2.02$1.93357,350 shs$139.38 million
06/27/2024$2.05$2.00
-2.44%		$2.09$1.94410,953 shs$138 million
06/26/2024$2.12$2.05
-3.30%		$2.25$1.99585,226 shs$141.45 million
06/25/2024$2.00$2.12
+6.00%		$2.20$1.95725,584 shs$144.94 million
06/24/2024$1.85$2.00
+8.11%		$2.12$1.86944,638 shs$136.75 million
06/21/2024$1.89$1.85
-2.12%		$1.89$1.79299,996 shs$126.48 million
06/20/2024$2.08$1.89
-9.13%		$2.01$1.701.01 million shs$129.22 million
06/19/2024$2.08$2.08$2.24$1.95933,193 shs$142.22 million
06/18/2024$2.20$2.08
-5.45%		$2.24$1.95932,575 shs$142.21 million
06/17/2024$2.41$2.20
-8.71%		$2.52$2.161.14 million shs$150.41 million
06/14/2024$2.36$2.41
+2.12%		$2.59$2.39671,605 shs$164.77 million
06/13/2024$2.97$2.36
-20.54%		$3.00$2.312.98 million shs$161.35 million
06/12/2024$2.86$2.97
+3.85%		$3.12$2.841.50 million shs$203.06 million
06/11/2024$2.86$2.86$2.98$2.73771,937 shs$195.54 million
06/10/2024$2.41$2.86
+18.67%		$2.90$2.511.82 million shs$195.54 million
06/07/2024$2.49$2.41
-3.21%		$2.53$2.32408,594 shs$164.77 million
06/06/2024$2.55$2.49
-2.35%		$2.54$2.40588,151 shs$170.24 million
06/05/2024$2.62$2.55
-2.67%		$2.73$2.46638,914 shs$174.35 million
06/04/2024$2.78$2.62
-5.76%		$2.81$2.55620,647 shs$179.13 million
06/03/2024$2.62$2.78
+6.11%		$2.79$2.64697,942 shs$190.07 million
NEW AI developed by trader who won 1,129% (in 2 days) (Ad)

Earlier this year one legendary trader captured a 1,129% win (in just 2 days) ... LIVE in front of thousands of Americans...

Click here to see how >>>
05/31/2024$2.57$2.62
+1.95%		$2.66$2.52465,636 shs$175.72 million
05/30/2024$2.40$2.57
+7.08%		$2.65$2.41759,155 shs$175.71 million
05/29/2024$2.35$2.40
+2.35%		$2.42$2.34332,406 shs$164.09 million
05/28/2024$2.35$2.35
-0.21%		$2.44$2.28200,291 shs$160.33 million
05/27/2024$2.35$2.35$2.40$2.25730,300 shs$160.67 million
05/24/2024$2.23$2.35
+5.38%		$2.40$2.25730,055 shs$160.67 million
05/23/2024$2.18$2.23
+2.29%		$2.34$2.18265,850 shs$152.47 million
05/22/2024$2.22$2.18
-1.80%		$2.33$2.16275,822 shs$149.05 million
05/21/2024$2.18$2.22
+1.83%		$2.29$2.15191,064 shs$151.79 million
05/20/2024$2.17$2.18
+0.46%		$2.24$2.12211,276 shs$149.05 million
05/17/2024$2.36$2.17
-8.05%		$2.40$2.13345,201 shs$148.17 million
05/16/2024$2.32$2.36
+1.72%		$2.41$2.33311,147 shs$161.14 million
05/15/2024$2.18$2.32
+6.42%		$2.37$2.21612,275 shs$158.41 million
05/14/2024$2.18$2.18$2.25$2.16352,593 shs$148.85 million
05/13/2024$2.14$2.18
+1.87%		$2.21$2.14247,374 shs$148.85 million
05/10/2024$2.21$2.14
-3.17%		$2.24$2.05319,747 shs$146.12 million
05/09/2024$2.00$2.21
+10.50%		$2.22$1.98887,944 shs$150.90 million
05/08/2024$1.98$2.00
+1.01%		$2.01$1.95242,690 shs$136.56 million
05/07/2024$2.02$1.98
-1.98%		$2.04$1.95171,887 shs$135.19 million
05/06/2024$1.99$2.02
+1.51%		$2.08$1.96211,526 shs$137.93 million
05/03/2024$1.98$1.99
+0.51%		$2.05$1.90283,998 shs$135.88 million
05/02/2024$2.06$1.98
-3.88%		$2.07$1.94283,374 shs$135.19 million
05/01/2024$2.01$2.06
+2.49%		$2.08$1.89434,540 shs$140.67 million
04/30/2024$1.77$2.01
+13.56%		$2.08$1.751.42 million shs$137.24 million
04/29/2024$1.79$1.77
-1.12%		$1.84$1.74213,759 shs$120.86 million
04/26/2024$1.82$1.79
-1.65%		$1.84$1.74104,738 shs$122.22 million

Related Companies:
This page (NASDAQ:CRDL) was last updated on 7/27/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
Rare signal predicts 50% market drop - before election
The market is near all-time highs, we're told that unemployment is low, AI's a gift to humanity, and the FED w...
Behind the Markets | Sponsored
This student turned $1,300 into $45,000 in just 4 Months!
With the help of S.A.M. (my new AI-powered scanner) it's now easier than ever to find these unique trades... ...
Monument Traders Alliance | Sponsored
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored
Former Hedge Fund Manager Issues Crash Prediction
Our No. 1 stock for the rare "millionaire window" opening NOW According to Wall Street legend Whitney Tilso...
Stansberry Research | Sponsored
Brace Yourself: Experts calling for Bitcoin to hit $100k
For the past few months, Bitcoin has been trading flat… It's been stuck around the $60,000 to $72,000 range...
Crypto 101 Media | Sponsored
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...
InvestorPlace | Sponsored