Cardiol Therapeutics Inc. (CRDL) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Cardiol Therapeutics Inc. (CRDL) since IPO date, it would be worth $497.33 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $613.86, while $1000 invested 1 year ago would be worth $1,631.58. This corresponds to total returns of -50.27%, -38.61%, 63.16%, respectively, with annualized returns of -8.77%, -9.29%, 63.16%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 1.93 | 1.86 | 1.86 | 1.93 | 1.86 | 752,801 |
| August 20, 2026 | 1.96 | 1.89 | 1.89 | 2 | 1.83 | 1.52M |
| August 19, 2026 | 1.92 | 1.96 | 1.96 | 1.97 | 1.86 | 0 |
| August 18, 2026 | 1.82 | 1.9 | 1.9 | 1.9 | 1.74 | 1.6M |
| August 17, 2026 | 1.73 | 1.8 | 1.8 | 1.94 | 1.73 | 2.33M |
| August 14, 2026 | 1.73 | 1.8 | 1.8 | 1.82 | 1.65 | 1.73M |
| August 13, 2026 | 1.49 | 1.71 | 1.71 | 1.77 | 1.49 | 0 |
| August 12, 2026 | 1.51 | 1.52 | 1.52 | 1.52 | 1.43 | 0 |
| August 11, 2026 | 1.49 | 1.5 | 1.5 | 1.52 | 1.45 | 0 |
| August 10, 2026 | 1.44 | 1.47 | 1.47 | 1.5 | 1.38 | 1.52M |
| August 07, 2026 | 1.36 | 1.42 | 1.42 | 1.43 | 1.35 | 0 |
| August 06, 2026 | 1.32 | 1.36 | 1.36 | 1.39 | 1.32 | 789,861 |
| August 05, 2026 | 1.36 | 1.34 | 1.34 | 1.38 | 1.31 | 1.07M |
| August 04, 2026 | 1.3 | 1.36 | 1.36 | 1.37 | 1.27 | 1.53M |
| August 03, 2026 | 1.29 | 1.31 | 1.31 | 1.33 | 1.21 | 778,644 |
| July 31, 2026 | 1.23 | 1.27 | 1.27 | 1.29 | 1.2 | 1.15M |
| July 30, 2026 | 1.16 | 1.21 | 1.21 | 1.24 | 1.14 | 897,851 |
| July 29, 2026 | 1.2 | 1.15 | 1.15 | 1.21 | 1.15 | 916,079 |
| July 28, 2026 | 1.16 | 1.2 | 1.2 | 1.23 | 1.11 | 992,448 |
| July 27, 2026 | 1.2 | 1.16 | 1.16 | 1.21 | 1.15 | 552,274 |
| July 23, 2026 | 1.25 | 1.23 | 1.23 | 1.32 | 1.22 | 988,013 |
| July 22, 2026 | 1.27 | 1.28 | 1.28 | 1.29 | 1.23 | 482,771 |
| July 21, 2026 | 1.24 | 1.24 | 1.24 | 1.3 | 1.22 | 731,993 |
| July 20, 2026 | 1.23 | 1.24 | 1.24 | 1.29 | 1.17 | 890,173 |
| July 17, 2026 | 1.28 | 1.21 | 1.21 | 1.28 | 1.18 | 1.42M |
| July 16, 2026 | 1.1 | 1.23 | 1.23 | 1.3 | 1.07 | 2.13M |
| July 15, 2026 | 1.16 | 1.11 | 1.11 | 1.18 | 1.08 | 719,149 |
| July 14, 2026 | 1.08 | 1.15 | 1.15 | 1.2 | 1.06 | 3.31M |
| July 13, 2026 | 1.01 | 1.06 | 1.06 | 1.09 | 1 | 1.27M |
| July 10, 2026 | 1 | 1.01 | 1.01 | 1.03 | 0.96 | 361,608 |
| July 09, 2026 | 1.01 | 0.99 | 0.99 | 1.02 | 0.99 | 365,367 |
| July 08, 2026 | 1 | 1 | 1 | 1.02 | 0.98 | 365,802 |
| July 07, 2026 | 1.07 | 1.01 | 1.01 | 1.08 | 1 | 533,954 |
| July 06, 2026 | 1.07 | 1.07 | 1.07 | 1.11 | 1.06 | 494,660 |
| July 02, 2026 | 1.04 | 1.05 | 1.05 | 1.09 | 1.04 | 412,500 |
| July 01, 2026 | 1.06 | 1.05 | 1.05 | 1.09 | 1.04 | 314,105 |
| June 30, 2026 | 1.03 | 1.06 | 1.06 | 1.07 | 1.03 | 302,481 |
| June 29, 2026 | 1.05 | 1.03 | 1.03 | 1.07 | 1.02 | 341,657 |
| June 26, 2026 | 1 | 1.04 | 1.04 | 1.06 | 1 | 439,798 |
| June 25, 2026 | 1.07 | 1.04 | 1.04 | 1.1 | 1.04 | 517,841 |
| June 24, 2026 | 1.05 | 1.03 | 1.03 | 1.07 | 1.03 | 337,831 |
| June 23, 2026 | 1.06 | 1.05 | 1.05 | 1.1 | 1.05 | 218,350 |
| June 22, 2026 | 1.05 | 1.06 | 1.06 | 1.07 | 1.05 | 280,851 |
| June 18, 2026 | 1.06 | 1.06 | 1.06 | 1.08 | 1.05 | 257,402 |
| June 17, 2026 | 1.08 | 1.06 | 1.06 | 1.1 | 1.05 | 354,423 |
| June 16, 2026 | 1.04 | 1.06 | 1.06 | 1.06 | 1.02 | 369,246 |
| June 15, 2026 | 1.03 | 1.05 | 1.05 | 1.08 | 1.03 | 250,631 |
| June 12, 2026 | 1.07 | 1.03 | 1.03 | 1.08 | 1.03 | 288,082 |
| June 11, 2026 | 1.05 | 1.07 | 1.07 | 1.07 | 1.02 | 255,076 |
| June 10, 2026 | 1.1 | 1.05 | 1.05 | 1.12 | 1.03 | 375,986 |
| June 09, 2026 | 1.1 | 1.08 | 1.08 | 1.11 | 1.05 | 334,106 |
| June 08, 2026 | 1.12 | 1.08 | 1.08 | 1.14 | 1.08 | 344,200 |
| June 05, 2026 | 1.13 | 1.11 | 1.11 | 1.16 | 1.11 | 0 |
| June 04, 2026 | 1.11 | 1.15 | 1.15 | 1.18 | 1.09 | 473,232 |
| June 03, 2026 | 1.12 | 1.12 | 1.12 | 1.14 | 1.1 | 817,381 |
| June 02, 2026 | 1.22 | 1.15 | 1.15 | 1.22 | 1.15 | 414,195 |
| June 01, 2026 | 1.22 | 1.22 | 1.22 | 1.26 | 1.2 | 414,389 |
| May 29, 2026 | 1.29 | 1.22 | 1.22 | 1.3 | 1.21 | 334,945 |
| May 28, 2026 | 1.27 | 1.28 | 1.28 | 1.31 | 1.27 | 183,051 |
| May 27, 2026 | 1.29 | 1.28 | 1.28 | 1.34 | 1.28 | 334,500 |