Cardiol Therapeutics Inc. (CRDL) NASDAQ

1.06

-0.0804(-7.05%)

Updated at September 30 03:05PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 20251.081.081.081.11.06631,273
September 25, 20251.081.081.081.11.06604,665
September 24, 20251.071.091.091.131.07568,900
September 23, 20251.121.091.091.141.07907,603
September 22, 20251.131.121.121.171.09569,043
September 19, 20251.11.121.121.141.071M
September 18, 20251.111.111.111.141.06639,300
September 17, 20251.091.081.081.11.06457,140
September 16, 20251.091.081.081.091.06222,508
September 15, 20251.081.081.081.11.06394,861
September 12, 20251.061.071.071.091.04768,285
September 11, 20251.11.071.071.111.05762,825
September 10, 20251.061.091.091.141.041.14M
September 09, 20251.041.031.031.091.02570,717
September 08, 20251.11.051.051.11.04339,528
September 05, 20251.131.091.091.141.04984,933
September 04, 20251.081.111.111.121.06762,649
September 03, 20251.131.091.091.191.071.67M
September 02, 20251.091.11.11.111.06714,113
August 29, 20251.11.081.081.111.06438,604
August 28, 20251.121.091.091.151.06945,415
August 27, 20251.141.121.121.161.12626,311
August 26, 20251.151.151.151.171.13343,019
August 25, 20251.191.141.141.21.12917,242
August 22, 20251.141.171.171.21.131.36M
August 21, 20251.141.171.171.191.12655,236
August 20, 20251.151.161.161.191.12406,231
August 19, 20251.211.141.141.221.1986,919
August 18, 20251.341.221.221.351.172.37M
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved