NASDAQ:CRDL | Historical Stock Price | Cardiol Therapeutics Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-01-15 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.45$0.76$1.29$2.18$3.70$6.282019-01-152026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$1.85$1.85267,700——
2021-12-30$1.83$1.83894,600——
2021-12-29$1.86$1.86422,700——
2021-12-28$1.88$1.88428,200——
2021-12-27$1.98$1.98187,900——
2021-12-23$2.00$2.00230,800——
2021-12-22$2.04$2.04226,300——
2021-12-21$1.95$1.95380,000——
2021-12-20$1.98$1.98379,600——
2021-12-17$2.01$2.01676,200——
2021-12-16$1.87$1.87278,000——
2021-12-15$1.89$1.89473,300——
2021-12-14$1.88$1.88594,000——
2021-12-13$2.02$2.02279,700——
2021-12-10$2.11$2.11246,600——
2021-12-09$2.18$2.18188,800——
2021-12-08$2.15$2.15520,000——
2021-12-07$2.18$2.18321,600——
2021-12-06$2.10$2.10619,400——
2021-12-03$1.97$1.97739,700——
2021-12-02$2.05$2.05603,900——
2021-12-01$1.87$1.87647,500——
2021-11-30$2.00$2.00684,400——
2021-11-29$2.11$2.11576,100——
2021-11-26$2.16$2.16548,400——
2021-11-24$2.21$2.21671,700——
2021-11-23$2.04$2.04526,700——
2021-11-22$2.11$2.11762,700——
2021-11-19$2.05$2.05665,600——
2021-11-18$2.14$2.14845,700——
2021-11-17$2.27$2.27500,600——
2021-11-16$2.30$2.30565,300——
2021-11-15$2.37$2.37428,000——
2021-11-12$2.39$2.39822,000——
2021-11-11$2.48$2.48730,000——
2021-11-10$2.34$2.34756,900——
2021-11-09$2.49$2.491,777,700——
2021-11-08$2.55$2.551,244,500——
2021-11-05$2.55$2.55925,400——
2021-11-04$2.61$2.611,894,200——
2021-11-03$2.55$2.556,315,900——
2021-11-02$3.41$3.41881,500——
2021-11-01$3.52$3.52850,000——
2021-10-29$3.62$3.62889,200——
2021-10-28$4.05$4.05460,200——
2021-10-27$4.06$4.061,476,100——
2021-10-26$4.29$4.29799,200——
2021-10-25$4.38$4.381,002,100——
2021-10-22$4.41$4.411,151,900——
2021-10-21$4.61$4.611,314,900——
2021-10-20$4.86$4.862,304,500——
2021-10-19$4.55$4.551,069,000——
2021-10-18$4.36$4.362,102,900——
2021-10-15$3.93$3.93905,800——
2021-10-14$3.84$3.841,536,300——
2021-10-13$3.43$3.43377,800——
2021-10-12$3.49$3.49342,700——
2021-10-11$3.41$3.41310,900——
2021-10-08$3.27$3.27346,200——
2021-10-07$3.40$3.40453,800——
2021-10-06$3.36$3.36600,300——
2021-10-05$3.64$3.64349,900——
2021-10-04$3.55$3.55894,600——
2021-10-01$3.95$3.95799,400——
2021-09-30$4.15$4.15834,800——
2021-09-29$4.23$4.23883,200——
2021-09-28$4.45$4.45973,700——
2021-09-27$4.80$4.801,808,100——
2021-09-24$4.53$4.531,259,900——
2021-09-23$4.23$4.23589,800——
2021-09-22$4.16$4.16878,700——
2021-09-21$4.02$4.02604,600——
2021-09-20$3.91$3.91904,300——
2021-09-17$4.36$4.361,139,200——
2021-09-16$4.31$4.311,369,200——
2021-09-15$3.93$3.93853,400——
2021-09-14$3.62$3.62503,700——
2021-09-13$3.68$3.68960,000——
2021-09-10$4.06$4.06508,500——
2021-09-09$4.09$4.09791,900——
2021-09-08$4.08$4.08714,100——
2021-09-07$4.25$4.251,514,500——
2021-09-03$3.82$3.82755,700——
2021-09-02$3.59$3.59272,100——
2021-09-01$3.64$3.64441,300——
2021-08-31$3.74$3.74673,300——
2021-08-30$3.66$3.66651,000——
2021-08-27$3.52$3.521,085,300——
2021-08-26$3.19$3.19175,800——
2021-08-25$3.26$3.26368,500——
2021-08-24$3.15$3.152,264,500——
2021-08-23$3.03$3.03186,500——
2021-08-20$2.90$2.90122,000——
2021-08-19$2.83$2.83188,600——
2021-08-18$2.95$2.95400,600——
2021-08-17$3.02$3.021,586,900——
2021-08-16$2.60$2.60154,500——
2021-08-13$2.79$2.79398,000——
2021-08-12$2.66$2.66128,700——
2021-08-11$2.50$2.5079,400——
2021-08-10$2.39$2.3968,200——
2021-08-09$2.30$2.3065,000——
2021-08-06$2.18$2.185,900——
2021-08-05$2.13$2.1316,000——
2021-08-04$2.15$2.1510,900——
2021-08-03$2.20$2.2016,600——
2021-08-02$2.25$2.257,200——
2021-07-30$2.25$2.2515,100——
2021-07-29$2.11$2.1121,600——
2021-07-28$2.07$2.0725,700——
2021-07-27$2.08$2.0811,500——
2021-07-26$2.18$2.1815,500——
2021-07-23$2.18$2.189,500——
2021-07-22$2.19$2.199,700——
2021-07-21$2.23$2.2331,800——
2021-07-20$2.11$2.1120,400——
2021-07-19$2.03$2.0341,400——
2021-07-16$2.12$2.1224,900——
2021-07-15$2.22$2.2229,900——
2021-07-14$2.36$2.3615,400——
2021-07-13$2.50$2.5021,300——
2021-07-12$2.48$2.4832,000——
2021-07-09$2.35$2.3523,100——
2021-07-08$2.26$2.2621,700——
2021-07-07$2.31$2.3111,400——
2021-07-06$2.37$2.3718,400——
2021-07-02$2.42$2.4215,100——
2021-07-01$2.38$2.3843,100——
2021-06-30$2.40$2.404,300——
2021-06-29$2.41$2.4136,100——
2021-06-28$2.40$2.4021,600——
2021-06-25$2.63$2.6315,200——
2021-06-24$2.49$2.4926,300——
2021-06-23$2.48$2.488,700——
2021-06-22$2.49$2.499,300——
2021-06-21$2.39$2.3916,500——
2021-06-18$2.35$2.3516,500——
2021-06-17$2.41$2.4127,700——
2021-06-16$2.46$2.4620,800——
2021-06-15$2.50$2.5018,000——
2021-06-14$2.60$2.6016,600——
2021-06-11$2.64$2.6416,600——
2021-06-10$2.68$2.6829,200——
2021-06-09$2.67$2.6719,000——
2021-06-08$2.61$2.6126,800——
2021-06-07$2.69$2.6932,600——
2021-06-04$2.72$2.7225,200——
2021-06-03$2.71$2.7114,900——
2021-06-02$2.74$2.7440,500——
2021-06-01$2.70$2.7021,400——
2021-05-28$2.72$2.7221,800——
2021-05-27$2.75$2.7520,900——
2021-05-26$2.68$2.6811,800——
2021-05-25$2.68$2.6818,200——
2021-05-24$2.65$2.6517,200——
2021-05-21$2.65$2.6516,800——
2021-05-20$2.60$2.6013,000——
2021-05-19$2.53$2.5320,500——
2021-05-18$2.57$2.5739,000——
2021-05-17$2.56$2.5645,400——
2021-05-14$2.66$2.6632,900——
2021-05-13$2.36$2.3659,500——
2021-05-12$2.28$2.28116,200——
2021-05-11$2.48$2.4855,100——
2021-05-10$2.62$2.6274,900——
2021-05-07$2.68$2.6836,300——
2021-05-06$2.68$2.68152,000——
2021-05-05$3.15$3.1523,400——
2021-05-04$3.20$3.2029,500——
2021-05-03$3.18$3.18101,200——
2021-04-30$3.45$3.4544,900——
2021-04-29$3.34$3.3478,300——
2021-04-28$3.16$3.1651,700——
2021-04-27$3.01$3.0178,500——
2021-04-26$3.19$3.1932,300——
2021-04-23$3.20$3.2015,600——
2021-04-22$3.23$3.2340,900——
2021-04-21$3.29$3.2941,700——
2021-04-20$3.05$3.0572,100——
2021-04-19$3.34$3.3417,800——
2021-04-16$3.34$3.3439,000——
2021-04-15$3.44$3.4423,900——
2021-04-14$3.36$3.3645,200——
2021-04-13$3.45$3.4538,600——
2021-04-12$3.39$3.3957,900——
2021-04-09$3.49$3.4937,700——
2021-04-08$3.29$3.2940,000——
2021-04-07$3.29$3.2978,900——
2021-04-06$3.25$3.2569,500——
2021-04-05$3.37$3.3769,100——
2021-04-01$3.51$3.5129,700——
2021-03-31$3.50$3.5052,600——
2021-03-30$3.51$3.5153,500——
2021-03-29$3.57$3.5755,200——
2021-03-26$3.72$3.7227,500——
2021-03-25$3.62$3.6291,500——
2021-03-24$3.61$3.6140,400——
2021-03-23$3.54$3.5452,600——
2021-03-22$3.68$3.6859,000——
2021-03-19$3.78$3.7850,800——
2021-03-18$3.56$3.5644,900——
2021-03-17$3.62$3.6234,000——
2021-03-16$3.40$3.40113,300——
2021-03-15$3.53$3.53200,000——
2021-03-12$3.73$3.73386,600——
2021-03-11$3.62$3.6236,600——
2021-03-10$3.25$3.25106,900——
2021-03-09$3.12$3.1257,400——
2021-03-08$3.11$3.1138,700——
2021-03-05$3.16$3.16154,500——
2021-03-04$3.11$3.11109,400——
2021-03-03$3.18$3.1848,700——
2021-03-02$3.28$3.28131,100——
2021-03-01$3.48$3.4860,400——
2021-02-26$3.48$3.4885,600——
2021-02-25$3.49$3.4956,000——
2021-02-24$3.58$3.5861,500——
2021-02-23$3.55$3.55197,600——
2021-02-22$3.66$3.6674,200——
2021-02-19$3.78$3.7878,800——
2021-02-18$3.91$3.91137,400——
2021-02-17$4.08$4.08106,300——
2021-02-16$3.65$3.6597,800——
2021-02-12$3.60$3.60112,200——
2021-02-11$3.52$3.52189,000——
2021-02-10$3.73$3.73315,800——
2021-02-09$3.56$3.56158,200——
2021-02-08$3.58$3.58276,500——
2021-02-05$3.29$3.29228,200——
2021-02-04$3.17$3.17319,200——
2021-02-03$2.91$2.91302,700——
2021-02-02$2.49$2.4970,200——
2021-02-01$2.44$2.4494,700——
2021-01-29$2.46$2.4678,600——
2021-01-28$2.44$2.4441,100——
2021-01-27$2.41$2.4157,700——
2021-01-26$2.46$2.4653,100——
2021-01-25$2.46$2.46103,400——
2021-01-22$2.53$2.5369,800——
2021-01-21$2.54$2.5458,200——
2021-01-20$2.62$2.6281,900——
2021-01-19$2.59$2.59111,300——
2021-01-15$2.67$2.67138,400——
2021-01-14$2.71$2.71120,600——
2021-01-13$2.65$2.65265,500——
2021-01-12$2.66$2.66780,000——
2021-01-11$2.19$2.1954,600——
2021-01-08$2.13$2.1356,200——
2021-01-07$2.12$2.1241,300——
2021-01-06$2.08$2.0851,400——
2021-01-05$2.14$2.1428,400——
2021-01-04$2.14$2.1428,000——