Cardiol Therapeutics Inc. (CRDL) NASDAQ

1.21

-0.105(-8.02%)

Updated at August 18 03:10PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 20251.361.311.311.421.32.21M
August 14, 20251.171.341.341.351.163.59M
August 13, 20251.181.111.111.221.11.36M
August 12, 20251.071.131.131.151.02999,221
August 11, 202511.031.031.070.981.8M
August 08, 20251.070.990.991.10.941.65M
August 07, 20251.131.081.081.161.071.21M
August 06, 20251.191.071.071.21.064.37M
August 05, 20251.321.351.351.371.27752,700
August 04, 20251.411.281.281.411.24898,241
August 01, 20251.461.381.381.491.37796,122
July 31, 20251.481.491.491.551.45597,617
July 30, 20251.491.481.481.541.43457,732
July 29, 20251.561.461.461.561.43582,688
July 28, 20251.491.531.531.591.4927,200
July 25, 20251.41.441.441.441.36171,960
July 24, 20251.421.41.41.441.38165,700
July 23, 20251.411.441.441.441.32364,300
July 22, 20251.231.41.41.441.231.06M
July 21, 20251.181.221.221.231.17318,100
July 18, 20251.191.191.191.21.14346,376
July 17, 20251.31.191.191.311.18759,800
July 16, 20251.31.31.31.311.26175,927
July 15, 20251.341.291.291.351.27159,300
July 14, 20251.31.331.331.371.29133,111
July 11, 20251.351.291.291.421.28260,946
July 10, 20251.391.371.371.391.31237,800
July 09, 20251.41.391.391.41.35168,600
July 08, 20251.51.41.41.51.36236,600
July 07, 20251.511.451.451.531.42222,700
July 03, 20251.441.541.541.541.42368,415
July 02, 20251.31.391.391.411.3203,835
July 01, 20251.391.321.321.41.3143,862
June 30, 20251.421.361.361.421.32210,001
June 27, 20251.51.411.411.51.472,165
June 26, 20251.461.471.471.491.41142,846
June 25, 20251.351.451.451.481.35395,676
June 24, 20251.291.341.341.361.29127,025
June 23, 20251.281.281.281.321.24162,900
June 20, 20251.331.241.241.371.22291,812
June 18, 20251.371.321.321.371.31184,003
June 17, 20251.421.371.371.441.36194,642
June 16, 20251.481.431.431.491.42114,547
June 13, 20251.421.461.461.51.38177,046
June 12, 20251.411.441.441.451.35289,803
June 11, 20251.451.41.41.451.39171,900
June 10, 20251.451.451.451.491.4350,000
June 09, 20251.441.441.441.451.4170,060
June 06, 20251.381.411.411.431.35173,717
June 05, 20251.421.381.381.491.36501,619
June 04, 20251.321.451.451.451.3507,300
June 03, 20251.261.311.311.341.21292,915
June 02, 20251.271.241.241.281.18234,724
May 30, 20251.251.251.251.281.19116,000
May 29, 20251.31.251.251.31.2256,424
May 28, 20251.151.281.281.311.14446,268
May 27, 20251.141.161.161.161.07199,793
May 23, 20251.131.11.11.131.07212,500
May 22, 20251.061.071.071.081.04129,400
May 21, 20251.11.061.061.111.05149,142
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved