MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CRDL — Cardiol Therapeutics Inc. Class A Common Shares
NasdaqCardiol Therapeutics Inc. Class A Common Shares
$1.41
-0.15(-9.62%)
- O
- 1.60
- H
- 1.64
- L
- 1.40
- V
- 3.58M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.41
Period Return+41.85%
Period High$2.34
Period Low$0.88
Avg Daily Volume679.0K
Total Trading Days365
CRDL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.60 | $1.64 | $1.40 | $1.41 | $-0.15 | -9.62% | 3,580,249 | $1.48 | $1.40 $1.64 |
| Oct 1, 2026 | $1.61 | $1.65 | $1.52 | $1.56 | $-0.10 | -6.02% | 1,829,256 | $1.57 | $1.52 $1.65 |
| Sep 30, 2026 | $1.70 | $1.71 | $1.64 | $1.66 | $-0.03 | -1.78% | 461,427 | $1.67 | $1.64 $1.71 |
| Sep 29, 2026 | $1.68 | $1.71 | $1.67 | $1.69 | +$0.00 | +0.00% | 677,998 | $1.69 | $1.67 $1.71 |
| Sep 28, 2026 | $1.69 | $1.70 | $1.66 | $1.69 | $-0.02 | -1.17% | 763,650 | $1.68 | $1.66 $1.70 |
| Sep 25, 2026 | $1.75 | $1.75 | $1.67 | $1.71 | $-0.02 | -1.16% | 1,010,153 | $1.70 | $1.67 $1.75 |
| Sep 24, 2026 | $1.72 | $1.74 | $1.66 | $1.73 | $-0.04 | -2.26% | 1,078,204 | $1.71 | $1.66 $1.74 |
| Sep 23, 2026 | $1.86 | $1.92 | $1.72 | $1.77 | $-0.12 | -6.35% | 2,112,321 | $1.80 | $1.72 $1.92 |
| Sep 22, 2026 | $1.86 | $1.96 | $1.86 | $1.89 | +$0.03 | +1.61% | 722,278 | $1.91 | $1.86 $1.96 |
| Sep 21, 2026 | $1.90 | $1.93 | $1.82 | $1.86 | $-0.02 | -0.80% | 1,012,663 | $1.88 | $1.82 $1.93 |
| Sep 18, 2026 | $1.88 | $1.98 | $1.84 | $1.88 | +$0.02 | +0.81% | 974,691 | $1.92 | $1.84 $1.98 |
| Sep 17, 2026 | $1.91 | $1.93 | $1.85 | $1.86 | $-0.04 | -2.11% | 583,636 | $1.88 | $1.85 $1.93 |
| Sep 16, 2026 | $1.85 | $1.90 | $1.81 | $1.90 | +$0.05 | +2.70% | 1,579,798 | $1.85 | $1.81 $1.90 |
| Sep 15, 2026 | $1.96 | $1.98 | $1.83 | $1.85 | $-0.14 | -7.04% | 1,162,275 | $1.86 | $1.83 $1.98 |
| Sep 14, 2026 | $1.98 | $2.04 | $1.95 | $1.99 | $-0.01 | -0.25% | 1,317,604 | $1.99 | $1.95 $2.04 |
| Sep 11, 2026 | $2.03 | $2.08 | $1.95 | $2.00 | +$0.02 | +0.76% | 1,243,441 | $1.99 | $1.95 $2.08 |
| Sep 10, 2026 | $2.21 | $2.24 | $1.98 | $1.98 | $-0.31 | -13.35% | 1,775,279 | $2.12 | $1.98 $2.24 |
| Sep 9, 2026 | $2.22 | $2.34 | $2.21 | $2.29 | +$0.07 | +2.93% | 1,970,130 | $2.29 | $2.21 $2.34 |
| Sep 8, 2026 | $2.20 | $2.24 | $2.16 | $2.22 | +$0.02 | +0.91% | 1,244,880 | $2.20 | $2.16 $2.24 |
| Sep 4, 2026 | $2.16 | $2.22 | $2.12 | $2.20 | +$0.04 | +1.85% | 1,098,927 | $2.16 | $2.12 $2.22 |
| Sep 3, 2026 | $2.18 | $2.20 | $2.09 | $2.16 | $-0.01 | -0.46% | 976,672 | $2.12 | $2.09 $2.20 |
| Sep 2, 2026 | $2.16 | $2.24 | $2.10 | $2.17 | +$0.02 | +0.93% | 2,143,558 | $2.18 | $2.10 $2.24 |
| Sep 1, 2026 | $1.94 | $2.19 | $1.93 | $2.15 | +$0.18 | +8.86% | 2,124,410 | $2.09 | $1.93 $2.19 |
| Aug 31, 2026 | $1.92 | $1.98 | $1.88 | $1.98 | +$0.04 | +1.80% | 780,884 | $1.93 | $1.88 $1.98 |
| Aug 28, 2026 | $2.06 | $2.11 | $1.90 | $1.94 | $-0.12 | -5.83% | 1,658,823 | $1.96 | $1.90 $2.11 |
| Aug 27, 2026 | $2.09 | $2.17 | $2.04 | $2.06 | $-0.08 | -3.74% | 1,839,500 | $2.10 | $2.04 $2.17 |
| Aug 26, 2026 | $2.03 | $2.28 | $2.01 | $2.14 | +$0.14 | +7.00% | 4,532,755 | $2.16 | $2.01 $2.28 |
| Aug 25, 2026 | $1.89 | $2.02 | $1.86 | $2.00 | +$0.14 | +7.53% | 2,165,154 | $1.98 | $1.86 $2.02 |
| Aug 24, 2026 | $1.88 | $1.88 | $1.76 | $1.86 | +$0.00 | +0.00% | 1,011,834 | $1.81 | $1.76 $1.88 |
| Aug 21, 2026 | $1.93 | $1.93 | $1.86 | $1.86 | $-0.03 | -1.33% | 753,353 | $1.88 | $1.86 $1.93 |