Free Trial

Cardiol Therapeutics (CRDL) Stock Chart & Stock Price History

→ Bill Clinton Backing Biden Replacement??? (From The Freeport Society) (Ad)
Free CRDL Stock Alerts
$2.62
+0.05 (+1.95%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends

Cardiol Therapeutics Stock Price Performance

5 Day
Performance
+11.73%
1 Month
Performance
+32.32%
3 Month
Performance
+33.67%
6 Month
Performance
+181.72%
Year-To-Date
Performance
+210.72%
1 Year
Performance
+292.16%
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 Crypto 101 Media
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Did you see bitcoin crossed $70k again? Don't miss the next bull run. Because while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.
Claim your free seat by clicking here now.

CRDL Stock Chart for Sunday, June, 2, 2024

CRDL Chart by TradingView

Cardiol Therapeutics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$2.57$2.62
+1.95%		$2.66$2.52465,636 shs$175.72 million
05/30/2024$2.40$2.57
+7.08%		$2.65$2.41759,155 shs$175.71 million
05/29/2024$2.35$2.40
+2.35%		$2.42$2.34332,406 shs$164.09 million
05/28/2024$2.35$2.35
-0.21%		$2.44$2.28200,291 shs$160.33 million
05/27/2024$2.35$2.35$2.40$2.25730,300 shs$160.67 million
05/24/2024$2.23$2.35
+5.38%		$2.40$2.25730,055 shs$160.67 million
05/23/2024$2.18$2.23
+2.29%		$2.34$2.18265,850 shs$152.47 million
05/22/2024$2.22$2.18
-1.80%		$2.33$2.16275,822 shs$149.05 million
05/21/2024$2.18$2.22
+1.83%		$2.29$2.15191,064 shs$151.79 million
05/20/2024$2.17$2.18
+0.46%		$2.24$2.12211,276 shs$149.05 million
05/17/2024$2.36$2.17
-8.05%		$2.40$2.13345,201 shs$148.17 million
05/16/2024$2.32$2.36
+1.72%		$2.41$2.33311,147 shs$161.14 million
05/15/2024$2.18$2.32
+6.42%		$2.37$2.21612,275 shs$158.41 million
05/14/2024$2.18$2.18$2.25$2.16352,593 shs$148.85 million
05/13/2024$2.14$2.18
+1.87%		$2.21$2.14247,374 shs$148.85 million
05/10/2024$2.21$2.14
-3.17%		$2.24$2.05319,747 shs$146.12 million
05/09/2024$2.00$2.21
+10.50%		$2.22$1.98887,944 shs$150.90 million
05/08/2024$1.98$2.00
+1.01%		$2.01$1.95242,690 shs$136.56 million
05/07/2024$2.02$1.98
-1.98%		$2.04$1.95171,887 shs$135.19 million
05/06/2024$1.99$2.02
+1.51%		$2.08$1.96211,526 shs$137.93 million
05/03/2024$1.98$1.99
+0.51%		$2.05$1.90283,998 shs$135.88 million
05/02/2024$2.06$1.98
-3.88%		$2.07$1.94283,374 shs$135.19 million
05/01/2024$2.01$2.06
+2.49%		$2.08$1.89434,540 shs$140.67 million
04/30/2024$1.77$2.01
+13.56%		$2.08$1.751.42 million shs$137.24 million
04/29/2024$1.79$1.77
-1.12%		$1.84$1.74213,759 shs$120.86 million
04/26/2024$1.82$1.79
-1.65%		$1.84$1.74104,738 shs$122.22 million
04/25/2024$1.76$1.82
+3.41%		$1.84$1.69116,022 shs$124.27 million
04/24/2024$1.84$1.76
-4.35%		$1.84$1.74199,808 shs$120.17 million
04/23/2024$1.76$1.84
+4.55%		$1.84$1.72162,971 shs$125.64 million
04/22/2024$1.77$1.76
-0.56%		$1.90$1.69330,427 shs$120.18 million
04/19/2024$1.67$1.77
+5.99%		$1.78$1.55567,410 shs$120.66 million
04/18/2024$1.75$1.67
-4.57%		$1.75$1.6785,132 shs$113.84 million
04/17/2024$1.72$1.75
+1.74%		$1.82$1.71101,079 shs$119.30 million
04/16/2024$1.79$1.72
-3.91%		$1.81$1.70227,732 shs$117.25 million
04/15/2024$1.86$1.79
-3.76%		$1.90$1.78205,581 shs$122.02 million
04/12/2024$1.96$1.86
-5.10%		$2.00$1.80226,901 shs$126.80 million
04/11/2024$1.87$1.96
+4.81%		$2.00$1.87385,747 shs$133.61 million
04/10/2024$1.92$1.87
-2.60%		$1.92$1.80144,831 shs$127.48 million
04/09/2024$1.88$1.92
+2.13%		$1.93$1.85132,836 shs$130.89 million
04/08/2024$1.90$1.88
-1.05%		$1.99$1.83251,855 shs$128.16 million
Are You Positioned For The New Energy Goldrush? (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
04/05/2024$2.04$1.90
-6.86%		$2.06$1.87228,157 shs$129.52 million
04/04/2024$1.84$2.04
+10.87%		$2.07$1.82490,298 shs$139.07 million
04/03/2024$1.81$1.84
+1.66%		$1.92$1.75228,867 shs$125.43 million
04/02/2024$1.92$1.81
-5.73%		$1.87$1.75255,591 shs$123.39 million
04/01/2024$1.81$1.92
+6.08%		$1.94$1.80231,732 shs$130.89 million
03/29/2024$1.81$1.81$1.90$1.74230,849 shs$123.39 million
03/28/2024$1.80$1.81
+0.56%		$1.90$1.74228,349 shs$123.39 million
03/27/2024$1.82$1.80
-1.10%		$1.88$1.66437,789 shs$122.71 million
03/26/2024$1.46$1.82
+24.66%		$1.95$1.501.12 million shs$124.07 million
03/25/2024$1.48$1.46
-1.35%		$1.52$1.43257,589 shs$99.53 million
03/22/2024$1.53$1.48
-3.27%		$1.55$1.46233,965 shs$100.89 million
03/21/2024$1.55$1.53
-1.29%		$1.69$1.49204,030 shs$104.30 million
03/20/2024$1.52$1.55
+1.97%		$1.55$1.4674,730 shs$105.66 million
03/19/2024$1.50$1.52
+1.33%		$1.52$1.4385,468 shs$103.62 million
03/18/2024$1.52$1.50
-1.32%		$1.54$1.43234,573 shs$102.26 million
03/15/2024$1.42$1.52
+7.04%		$1.52$1.41129,132 shs$103.62 million
03/14/2024$1.48$1.42
-4.05%		$1.48$1.36137,623 shs$94.83 million
03/13/2024$1.46$1.48
+1.37%		$1.53$1.44156,289 shs$98.83 million
03/12/2024$1.39$1.46
+5.04%		$1.49$1.35249,159 shs$97.50 million
03/11/2024$1.50$1.39
-7.33%		$1.55$1.38215,086 shs$92.82 million
03/08/2024$1.63$1.50
-7.98%		$1.65$1.44362,553 shs$100.17 million
03/07/2024$1.57$1.63
+4.15%		$1.68$1.50318,938 shs$108.85 million
03/06/2024$1.78$1.57
-12.08%		$1.83$1.55352,080 shs$104.51 million
03/05/2024$1.76$1.78
+1.14%		$1.80$1.62383,967 shs$118.87 million
03/04/2024$1.96$1.76
-10.20%		$2.02$1.67731,857 shs$117.53 million
03/01/2024$2.06$1.96
-4.85%		$2.17$1.85888,463 shs$128.09 million

Related Companies:
This page (NASDAQ:CRDL) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Write this ticker symbol down…
StocksToTrade
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden Nomination CANCELED?
The Freeport Society
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media