Free Trial
→ J.P. Morgan’s DIRE Warning (From Behind the Markets) (Ad) Free CRDL Stock Alerts

Cardiol Therapeutics (CRDL) Stock Chart & Stock Price History

C$3.13
+0.03 (+0.97%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsHeadlines

Cardiol Therapeutics Stock Price Performance

5 Day
Performance
+7.93%
1 Month
Performance
+12.19%
3 Month
Performance
+27.76%
6 Month
Performance
+84.12%
Year-To-Date
Performance
+184.55%
1 Year
Performance
+126.81%
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
The next companies to potentially benefit thanks to Nvidia are …
Nvidia is pivoting to a new $1 trillion Superproject that could revolutionize the AI industry… again. And it’s enlisting a whole new set of partners.
Click here to learn more.

CRDL Stock Chart for Friday, July, 26, 2024

CRDL Chart by TradingView

Cardiol Therapeutics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/26/2024C$3.10C$3.13
+0.97%		C$3.20C$3.0486,900 shsC$215.97 million
07/25/2024C$3.04C$3.10
+1.97%		C$3.16C$2.9670,404 shsC$213.90 million
07/24/2024C$3.26C$3.04
-6.75%		C$3.26C$2.97161,449 shsC$209.76 million
07/23/2024C$3.04C$3.26
+7.24%		C$3.26C$2.97271,858 shsC$224.94 million
07/22/2024C$2.90C$3.04
+4.83%		C$3.09C$2.87141,117 shsC$209.76 million
07/19/2024C$2.71C$2.90
+7.01%		C$2.90C$2.7363,863 shsC$200.10 million
07/18/2024C$2.90C$2.71
-6.55%		C$2.90C$2.7175,198 shsC$186.99 million
07/17/2024C$3.01C$2.90
-3.65%		C$3.01C$2.8377,387 shsC$200.10 million
07/16/2024C$2.88C$3.01
+4.51%		C$3.01C$2.87119,125 shsC$207.69 million
07/15/2024C$2.90C$2.88
-0.69%		C$2.93C$2.80109,476 shsC$198.72 million
07/12/2024C$2.85C$2.90
+1.75%		C$2.94C$2.8182,549 shsC$200.10 million
07/11/2024C$2.75C$2.85
+3.64%		C$2.85C$2.71123,000 shsC$196.65 million
07/10/2024C$2.60C$2.75
+5.77%		C$2.80C$2.57119,730 shsC$189.75 million
07/09/2024C$2.60C$2.60C$2.61C$2.5143,067 shsC$179.40 million
07/08/2024C$2.70C$2.60
-3.70%		C$2.71C$2.52128,525 shsC$179.40 million
07/05/2024C$2.70C$2.70C$2.75C$2.6390,438 shsC$186.30 million
07/04/2024C$2.62C$2.70
+3.05%		C$2.70C$2.6035,308 shsC$186.30 million
07/03/2024C$2.70C$2.62
-2.96%		C$2.70C$2.5955,694 shsC$180.78 million
07/02/2024C$2.73C$2.70
-1.10%		C$2.78C$2.60125,667 shsC$186.30 million
07/01/2024C$2.73C$2.73C$2.75C$2.64140,491 shsC$188.37 million
06/28/2024C$2.74C$2.73
-0.36%		C$2.75C$2.64140,491 shsC$188.37 million
06/27/2024C$2.79C$2.74
-1.79%		C$2.85C$2.66138,573 shsC$189.06 million
06/26/2024C$2.89C$2.79
-3.46%		C$3.05C$2.73281,085 shsC$192.51 million
06/25/2024C$2.70C$2.89
+7.04%		C$3.00C$2.68334,666 shsC$199.41 million
06/24/2024C$2.51C$2.70
+7.57%		C$2.89C$2.54417,852 shsC$186.30 million
06/21/2024C$2.56C$2.51
-1.95%		C$2.60C$2.46149,927 shsC$173.19 million
06/20/2024C$2.75C$2.56
-6.91%		C$2.75C$2.42302,359 shsC$176.64 million
06/19/2024C$2.83C$2.75
-2.83%		C$2.91C$2.74148,484 shsC$189.75 million
06/18/2024C$2.97C$2.83
-4.71%		C$3.03C$2.67378,573 shsC$195.27 million
06/17/2024C$3.28C$2.97
-9.45%		C$3.46C$2.96278,768 shsC$204.93 million
06/14/2024C$3.22C$3.28
+1.86%		C$3.57C$3.28196,706 shsC$226.32 million
06/13/2024C$4.07C$3.22
-20.88%		C$4.07C$3.181.00 million shsC$222.18 million
06/12/2024C$3.90C$4.07
+4.36%		C$4.26C$3.92380,622 shsC$280.83 million
06/11/2024C$3.93C$3.90
-0.76%		C$4.09C$3.77254,885 shsC$269.10 million
06/10/2024C$3.32C$3.93
+18.37%		C$3.99C$3.46359,130 shsC$271.17 million
06/07/2024C$3.41C$3.32
-2.64%		C$3.42C$3.20119,923 shsC$229.08 million
06/06/2024C$3.50C$3.41
-2.57%		C$3.53C$3.29158,654 shsC$235.29 million
06/05/2024C$3.60C$3.50
-2.78%		C$3.60C$3.37115,009 shsC$241.50 million
06/04/2024C$3.81C$3.60
-5.51%		C$3.83C$3.50243,957 shsC$248.40 million
06/03/2024C$3.57C$3.81
+6.72%		C$3.81C$3.61151,787 shsC$262.89 million
The next companies to potentially benefit thanks to Nvidia are … (Ad)

Nvidia is pivoting to a new $1 trillion Superproject that could revolutionize the AI industry… again. And it’s enlisting a whole new set of partners.

Click here to learn more.
05/31/2024C$3.53C$3.57
+1.13%		C$3.59C$3.4491,728 shsC$246.33 million
05/30/2024C$3.29C$3.53
+7.29%		C$3.63C$3.30227,907 shsC$243.57 million
05/29/2024C$3.19C$3.29
+3.13%		C$3.31C$3.2046,659 shsC$227.01 million
05/28/2024C$3.31C$3.19
-3.63%		C$3.30C$3.1379,690 shsC$220.11 million
05/27/2024C$3.22C$3.31
+2.80%		C$3.35C$3.19118,084 shsC$228.39 million
05/24/2024C$3.05C$3.22
+5.57%		C$3.27C$3.07106,803 shsC$219.83 million
05/23/2024C$2.98C$3.05
+2.35%		C$3.14C$3.0098,514 shsC$208.22 million
05/22/2024C$3.04C$2.98
-1.97%		C$3.19C$2.97295,969 shsC$203.45 million
05/21/2024C$2.93C$3.04
+3.75%		C$3.12C$2.95102,062 shsC$207.54 million
05/20/2024C$2.93C$2.93C$3.27C$2.92191,433 shsC$200.03 million
05/17/2024C$3.22C$2.93
-9.01%		C$3.27C$2.92191,433 shsC$200.03 million
05/16/2024C$3.15C$3.22
+2.22%		C$3.26C$3.1895,802 shsC$219.83 million
05/15/2024C$2.95C$3.15
+6.78%		C$3.21C$3.00236,039 shsC$215.05 million
05/14/2024C$3.01C$2.95
-1.99%		C$3.04C$2.9595,831 shsC$201.40 million
05/13/2024C$2.93C$3.01
+2.73%		C$3.03C$2.93111,983 shsC$205.49 million
05/10/2024C$3.03C$2.93
-3.30%		C$3.05C$2.82140,272 shsC$190.77 million
05/09/2024C$2.75C$3.03
+10.18%		C$3.05C$2.72371,241 shsC$197.28 million
05/08/2024C$2.74C$2.75
+0.36%		C$2.75C$2.6878,340 shsC$179.05 million
05/07/2024C$2.77C$2.74
-1.08%		C$2.79C$2.6869,572 shsC$178.40 million
05/06/2024C$2.71C$2.77
+2.21%		C$2.83C$2.6974,454 shsC$180.36 million
05/03/2024C$2.74C$2.71
-1.09%		C$2.78C$2.6455,967 shsC$176.45 million
05/02/2024C$2.84C$2.74
-3.52%		C$2.88C$2.66130,519 shsC$178.40 million
05/01/2024C$2.78C$2.84
+2.16%		C$2.85C$2.63126,929 shsC$184.91 million
04/30/2024C$2.41C$2.78
+15.35%		C$2.87C$2.41328,901 shsC$181.01 million
04/29/2024C$2.45C$2.41
-1.63%		C$2.48C$2.37111,139 shsC$156.92 million
04/26/2024C$2.50C$2.45
-2.00%		C$2.50C$2.4129,743 shsC$159.52 million
04/25/2024C$2.40C$2.50
+4.17%		C$2.51C$2.3458,920 shsC$162.78 million

Related Companies:
This page (TSE:CRDL) was last updated on 7/26/2024 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
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
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
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
5 Stocks that could triple in a week
Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942...
Traders Agency | 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