S&P 500   5,087.03 (+2.11%)
DOW   39,069.11 (+1.18%)
QQQ   438.07 (+2.93%)
AAPL   184.37 (+1.12%)
MSFT   411.65 (+2.35%)
META   486.13 (+3.87%)
GOOGL   144.09 (+1.08%)
AMZN   174.58 (+3.55%)
TSLA   197.41 (+1.36%)
NVDA   785.38 (+16.40%)
NIO   5.85 (-2.01%)
AMD   181.86 (+10.69%)
BABA   76.12 (+0.71%)
T   16.59 (-2.41%)
F   12.12 (-0.16%)
MU   85.91 (+5.42%)
CGC   3.37 (-2.03%)
GE   151.67 (+1.74%)
DIS   107.64 (-0.03%)
AMC   4.42 (-3.28%)
PFE   27.55 (-0.43%)
PYPL   58.35 (+1.51%)
XOM   104.76 (-0.09%)
S&P 500   5,087.03 (+2.11%)
DOW   39,069.11 (+1.18%)
QQQ   438.07 (+2.93%)
AAPL   184.37 (+1.12%)
MSFT   411.65 (+2.35%)
META   486.13 (+3.87%)
GOOGL   144.09 (+1.08%)
AMZN   174.58 (+3.55%)
TSLA   197.41 (+1.36%)
NVDA   785.38 (+16.40%)
NIO   5.85 (-2.01%)
AMD   181.86 (+10.69%)
BABA   76.12 (+0.71%)
T   16.59 (-2.41%)
F   12.12 (-0.16%)
MU   85.91 (+5.42%)
CGC   3.37 (-2.03%)
GE   151.67 (+1.74%)
DIS   107.64 (-0.03%)
AMC   4.42 (-3.28%)
PFE   27.55 (-0.43%)
PYPL   58.35 (+1.51%)
XOM   104.76 (-0.09%)
S&P 500   5,087.03 (+2.11%)
DOW   39,069.11 (+1.18%)
QQQ   438.07 (+2.93%)
AAPL   184.37 (+1.12%)
MSFT   411.65 (+2.35%)
META   486.13 (+3.87%)
GOOGL   144.09 (+1.08%)
AMZN   174.58 (+3.55%)
TSLA   197.41 (+1.36%)
NVDA   785.38 (+16.40%)
NIO   5.85 (-2.01%)
AMD   181.86 (+10.69%)
BABA   76.12 (+0.71%)
T   16.59 (-2.41%)
F   12.12 (-0.16%)
MU   85.91 (+5.42%)
CGC   3.37 (-2.03%)
GE   151.67 (+1.74%)
DIS   107.64 (-0.03%)
AMC   4.42 (-3.28%)
PFE   27.55 (-0.43%)
PYPL   58.35 (+1.51%)
XOM   104.76 (-0.09%)
S&P 500   5,087.03 (+2.11%)
DOW   39,069.11 (+1.18%)
QQQ   438.07 (+2.93%)
AAPL   184.37 (+1.12%)
MSFT   411.65 (+2.35%)
META   486.13 (+3.87%)
GOOGL   144.09 (+1.08%)
AMZN   174.58 (+3.55%)
TSLA   197.41 (+1.36%)
NVDA   785.38 (+16.40%)
NIO   5.85 (-2.01%)
AMD   181.86 (+10.69%)
BABA   76.12 (+0.71%)
T   16.59 (-2.41%)
F   12.12 (-0.16%)
MU   85.91 (+5.42%)
CGC   3.37 (-2.03%)
GE   151.67 (+1.74%)
DIS   107.64 (-0.03%)
AMC   4.42 (-3.28%)
PFE   27.55 (-0.43%)
PYPL   58.35 (+1.51%)
XOM   104.76 (-0.09%)

Cardiol Therapeutics (CRTPF) Stock Chart & Stock Price History

$1.47
-0.20 (-11.98%)
(As of 02/21/2024 ET)

Cardiol Therapeutics Stock Price Performance

5 Day
Performance
+2.80%
1 Month
Performance
+37.38%
3 Month
Performance
+74.96%
6 Month
Performance
+48.50%
Year-To-Date
Performance
+74.34%
1 Year
Performance
+174.72%
Receive CRTPF 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


CRTPF Stock Chart for Thursday, February, 22, 2024

Cardiol Therapeutics Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
02/21/2024$1.43$1.67
+16.78%
$1.70$1.451.31 million shs$0.00
02/20/2024$1.43$1.43$1.48$1.28796,802 shs$0.00
02/19/2024$1.43$1.43$1.48$1.28796,802 shs$0.00
02/16/2024$1.04$1.48
+42.31%
$1.48$1.193.51 million shs$0.00
02/15/2024$1.02$1.04
+1.96%
$1.05$1.01222,662 shs$0.00
02/14/2024$1.03$1.02
-0.97%
$1.03$0.99155,073 shs$0.00
02/13/2024$1.06$1.03
-2.83%
$1.08$0.96313,951 shs$0.00
02/12/2024$1.06$1.06$1.13$1.02261,822 shs$0.00
02/09/2024$1.21$1.08
-10.74%
$1.20$1.07157,111 shs$0.00
02/08/2024$1.19$1.21
+1.68%
$1.27$1.16233,975 shs$0.00
02/07/2024$1.21$1.19
-1.65%
$1.22$1.12120,139 shs$0.00
02/06/2024$1.12$1.21
+8.04%
$1.25$1.13208,502 shs$0.00
02/05/2024$1.12$1.12$1.19$1.09261,250 shs$0.00
02/02/2024$1.22$1.19
-2.46%
$1.29$1.17490,047 shs$0.00
02/01/2024$1.39$1.22
-12.23%
$1.43$1.21327,456 shs$0.00
01/31/2024$1.37$1.39
+1.46%
$1.41$1.33283,995 shs$0.00
01/30/2024$1.27$1.37
+7.87%
$1.37$1.21510,389 shs$0.00
01/29/2024$1.27$1.27$1.27$1.15364,281 shs$0.00
01/26/2024$1.06$1.11
+4.72%
$1.15$1.06231,417 shs$0.00
01/25/2024$1.12$1.06
-5.36%
$1.13$1.04419,186 shs$0.00
01/24/2024$1.13$1.12
-0.88%
$1.15$1.08165,761 shs$0.00
01/23/2024$1.07$1.13
+5.61%
$1.15$1.04477,180 shs$0.00
01/22/2024$1.07$1.07$1.08$1.02294,645 shs$0.00
01/19/2024$1.02$1.07
+4.90%
$1.08$1.02292,469 shs$0.00
01/18/2024$1.02$1.02$1.10$1.00295,737 shs$0.00
01/17/2024$1.04$1.02
-1.92%
$1.10$1.00295,732 shs$0.00
01/16/2024$1.04$1.04$1.08$1.00212,913 shs$0.00
01/15/2024$1.04$1.04$1.08$1.00212,913 shs$0.00
01/12/2024$1.03$1.03$1.04$1.00153,651 shs$0.00
01/11/2024$1.04$1.03
-0.96%
$1.04$0.96310,282 shs$0.00
01/10/2024$1.04$1.04$1.05$1.01149,001 shs$0.00
01/09/2024$0.91$1.04
+14.89%
$1.05$1.01148,144 shs$0.00
01/08/2024$0.91$0.91$0.95$0.8883,418 shs$0.00
01/05/2024$0.88$0.90
+1.69%
$0.90$0.8857,016 shs$0.00
01/04/2024$0.88$0.88
+0.01%
$0.90$0.8799,576 shs$0.00
01/03/2024$0.84$0.88
+4.36%
$0.90$0.8280,747 shs$0.00
01/02/2024$0.84$0.84$0.86$0.82112,356 shs$0.00
01/01/2024$0.84$0.84$0.86$0.82112,356 shs$0.00
12/29/2023$0.83$0.84
+1.44%
$0.86$0.82111,820 shs$0.00
12/28/2023$0.83$0.83
-0.31%
$0.87$0.8151,159 shs$0.00
12/27/2023$0.84$0.83
-0.14%
$0.85$0.8191,142 shs$0.00
12/26/2023$0.84$0.84$0.89$0.79232,655 shs$0.00
12/25/2023$0.84$0.84$0.89$0.79232,655 shs$0.00
12/22/2023$0.88$0.88$0.90$0.8567,917 shs$0.00
12/21/2023$0.86$0.88
+2.52%
$0.90$0.8567,916 shs$0.00
12/20/2023$0.83$0.86
+3.53%
$0.88$0.83118,881 shs$0.00
12/19/2023$0.87$0.83
-3.66%
$0.90$0.8369,706 shs$0.00
12/18/2023$0.87$0.87$0.91$0.8792,274 shs$0.00
12/15/2023$0.89$0.89
+0.01%
$0.92$0.88132,064 shs$0.00
12/14/2023$0.94$0.89
-5.83%
$0.97$0.8877,428 shs$0.00
12/13/2023$0.96$0.94
-1.57%
$0.99$0.9282,228 shs$0.00
12/12/2023$0.97$0.96
-1.57%
$1.00$0.9454,179 shs$0.00
12/11/2023$0.97$0.97$1.02$0.93303,363 shs$0.00
12/08/2023$0.97$0.93
-4.35%
$0.97$0.9272,749 shs$0.00
12/07/2023$0.97$0.97
+0.10%
$1.00$0.9461,113 shs$0.00
12/06/2023$0.95$0.97
+1.98%
$1.00$0.95261,184 shs$0.00
12/05/2023$0.93$0.95
+2.15%
$0.95$0.9081,148 shs$0.00
12/04/2023$0.93$0.93$0.93$0.91102,170 shs$0.00
12/01/2023$0.93$0.92
-0.92%
$0.95$0.88101,592 shs$0.00
11/30/2023$0.89$0.93
+3.43%
$0.93$0.8692,023 shs$0.00
11/29/2023$0.89$0.89
+0.49%
$0.90$0.8662,687 shs$0.00
11/28/2023$0.86$0.89
+3.48%
$0.89$0.8681,456 shs$0.00
11/27/2023$0.86$0.86$0.89$0.8574,717 shs$0.00
11/24/2023$0.81$0.81$0.86$0.81130,053 shs$0.00
11/23/2023$0.84$0.81
-3.20%
$0.86$0.81130,053 shs$0.00
11/22/2023$0.86$0.84
-2.45%
$0.88$0.84117,192 shs$0.00
11/21/2023$0.84$0.86
+2.30%
$0.88$0.82107,344 shs$0.00

This page (OTCMKTS:CRTPF) was last updated on 2/22/2024 by MarketBeat.com Staff