Cardiol Therapeutics Stock Price History
NASDAQ: CRDLHealth CareBiotechnology: Biological Products (No Diagnostic Substances)USD
1.23-0.07 (-5.38%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CRDL price history at a glance
The price history for Cardiol Therapeutics (CRDL) on this page begins on January 14, 2019, when the stock closed at $3.98; it most recently closed at $1.23 on October 5, 2026. The highest price in this record is $10.00, reached on February 25, 2019; the latest close is 87.7% below that peak. Across the 6 complete calendar years in the table, CRDL finished higher in 2 and lower in 4. Its best year was 2024 (+70.8%) and its worst was 2022 (-72.4%).
Over roughly 8 years the share price changed -69.1%, a -14.1% compound annual price return (excluding dividends). In the last 12 months alone, CRDL has gained 12.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2019
- $10.00
- Date of high
- Feb 25, 2019
- Low since 2019
- $0.45
- Date of low
- Apr 3, 2023
- 52-week high
- $2.34
- 52-week low
- $0.88
- Last close
- $1.23
CRDL returns
1 week
-12.77%
1 month
-46.17%
3 months
+21.78%
6 months
-10.87%
Year to date
+28.93%
1 year
+12.84%
3 years
+50.00%
5 years
-68.70%
CRDL price return, excluding dividends.
CRDL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.23 | +23.74% |
| 2025 | 0.994 | -30.97% |
| 2024 | 1.44 | +70.82% |
| 2023 | 0.843 | +65.29% |
| 2022 | 0.51 | -72.43% |
| 2021 | 1.85 | -15.14% |
| 2020 | 2.18 | -39.61% |
| 2019* | 3.61 | -9.32% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
CRDL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.32 | 1.32 | 1.23 | 1.23 | -5.38% | |
| 1.31 | 1.34 | 1.26 | 1.30 | -1.52% | |
| 1.31 | 1.38 | 1.29 | 1.32 | +0.76% | |
| 1.33 | 1.37 | 1.28 | 1.31 | -0.76% | |
| 1.40 | 1.40 | 1.28 | 1.32 | -6.38% | |
| 1.60 | 1.64 | 1.40 | 1.41 | -9.62% | |
| 1.61 | 1.65 | 1.52 | 1.56 | -6.02% | |
| 1.70 | 1.71 | 1.64 | 1.66 | -1.78% | |
| 1.68 | 1.71 | 1.67 | 1.69 | 0.00% | |
| 1.69 | 1.70 | 1.66 | 1.69 | -1.17% | |
| 1.75 | 1.75 | 1.67 | 1.71 | -1.16% | |
| 1.72 | 1.74 | 1.66 | 1.73 | -2.26% | |
| 1.86 | 1.92 | 1.72 | 1.77 | -6.35% | |
| 1.86 | 1.96 | 1.86 | 1.89 | +1.61% | |
| 1.90 | 1.93 | 1.82 | 1.86 | -0.80% | |
| 1.88 | 1.98 | 1.84 | 1.88 | +0.81% | |
| 1.91 | 1.93 | 1.85 | 1.86 | -2.11% | |
| 1.85 | 1.90 | 1.81 | 1.90 | +2.70% | |
| 1.96 | 1.98 | 1.83 | 1.85 | -7.04% | |
| 1.98 | 2.04 | 1.95 | 1.99 | -0.25% | |
| 2.03 | 2.08 | 1.95 | 2.00 | +0.76% | |
| 2.21 | 2.24 | 1.98 | 1.98 | -13.35% | |
| 2.22 | 2.34 | 2.21 | 2.29 | +2.93% | |
| 2.20 | 2.24 | 2.16 | 2.22 | +0.91% | |
| 2.16 | 2.22 | 2.12 | 2.20 | +1.85% | |
| 2.18 | 2.20 | 2.09 | 2.16 | -0.46% | |
| 2.16 | 2.24 | 2.10 | 2.17 | +0.93% | |
| 1.94 | 2.19 | 1.93 | 2.15 | +8.86% | |
| 1.92 | 1.98 | 1.88 | 1.98 | +1.80% | |
| 2.06 | 2.11 | 1.90 | 1.94 | -5.83% | |
| 2.09 | 2.17 | 2.04 | 2.06 | -3.74% | |
| 2.03 | 2.28 | 2.01 | 2.14 | +7.00% | |
| 1.89 | 2.02 | 1.86 | 2.00 | +7.53% | |
| 1.88 | 1.88 | 1.76 | 1.86 | 0.00% | |
| 1.93 | 1.93 | 1.86 | 1.86 | -1.33% | |
| 1.96 | 2.00 | 1.83 | 1.89 | -3.83% | |
| 1.92 | 1.97 | 1.86 | 1.96 | +3.43% | |
| 1.82 | 1.90 | 1.74 | 1.90 | +5.28% | |
| 1.73 | 1.94 | 1.73 | 1.80 | 0.00% | |
| 1.73 | 1.82 | 1.65 | 1.80 | +5.26% | |
| 1.49 | 1.77 | 1.49 | 1.71 | +12.50% | |
| 1.51 | 1.52 | 1.43 | 1.52 | +1.33% | |
| 1.49 | 1.53 | 1.45 | 1.50 | +2.04% | |
| 1.44 | 1.50 | 1.38 | 1.47 | +3.52% | |
| 1.36 | 1.43 | 1.35 | 1.42 | +4.41% | |
| 1.32 | 1.39 | 1.32 | 1.36 | +1.49% | |
| 1.36 | 1.38 | 1.31 | 1.34 | -1.47% | |
| 1.30 | 1.37 | 1.28 | 1.36 | +3.82% | |
| 1.29 | 1.33 | 1.21 | 1.31 | +3.15% | |
| 1.23 | 1.29 | 1.20 | 1.27 | +4.96% | |
| 1.16 | 1.24 | 1.14 | 1.21 | +5.22% | |
| 1.20 | 1.21 | 1.15 | 1.15 | -4.17% | |
| 1.16 | 1.23 | 1.11 | 1.20 | +3.90% | |
| 1.20 | 1.21 | 1.15 | 1.16 | -2.12% | |
| 1.23 | 1.25 | 1.15 | 1.18 | -4.07% | |
| 1.25 | 1.32 | 1.22 | 1.23 | -3.91% | |
| 1.27 | 1.29 | 1.23 | 1.28 | +3.23% | |
| 1.24 | 1.30 | 1.22 | 1.24 | +0.40% | |
| 1.23 | 1.29 | 1.17 | 1.24 | +2.07% | |
| 1.28 | 1.28 | 1.18 | 1.21 | -1.63% | |
| 1.10 | 1.30 | 1.07 | 1.23 | +10.81% | |
| 1.15 | 1.18 | 1.08 | 1.11 | -3.48% | |
| 1.08 | 1.20 | 1.06 | 1.15 | +8.49% | |
| 1.01 | 1.09 | 1.00 | 1.06 | +4.95% | |
| 1.00 | 1.03 | 0.956 | 1.01 | +1.81% | |
| 1.01 | 1.02 | 0.99 | 0.992 | -0.80% | |
| 1.00 | 1.02 | 0.98 | 1.00 | -0.99% | |
| 1.07 | 1.08 | 1.00 | 1.01 | -5.61% | |
| 1.07 | 1.11 | 1.06 | 1.07 | +1.90% | |
| 1.04 | 1.09 | 1.04 | 1.05 | 0.00% | |
| 1.06 | 1.09 | 1.04 | 1.05 | -0.94% | |
| 1.03 | 1.07 | 1.03 | 1.06 | +2.91% | |
| 1.05 | 1.07 | 1.02 | 1.03 | -0.96% | |
| 1.00 | 1.06 | 1.00 | 1.04 | 0.00% | |
| 1.05 | 1.10 | 1.04 | 1.04 | +0.97% | |
| 1.05 | 1.07 | 1.03 | 1.03 | -1.90% | |
| 1.06 | 1.10 | 1.05 | 1.05 | -0.94% | |
| 1.05 | 1.07 | 1.05 | 1.06 | 0.00% | |
| 1.06 | 1.08 | 1.05 | 1.06 | 0.00% | |
| 1.08 | 1.10 | 1.05 | 1.06 | 0.00% | |
| 1.04 | 1.06 | 1.02 | 1.06 | +0.95% | |
| 1.03 | 1.08 | 1.03 | 1.05 | +1.94% | |
| 1.07 | 1.08 | 1.03 | 1.03 | -3.74% | |
| 1.05 | 1.07 | 1.03 | 1.07 | +1.90% | |
| 1.10 | 1.12 | 1.04 | 1.05 | -2.78% | |
| 1.10 | 1.11 | 1.05 | 1.08 | 0.00% | |
| 1.12 | 1.14 | 1.08 | 1.08 | -2.70% | |
| 1.12 | 1.16 | 1.10 | 1.11 | -3.48% | |
| 1.11 | 1.18 | 1.09 | 1.15 | +2.68% | |
| 1.12 | 1.15 | 1.10 | 1.12 | -2.61% | |
| 1.22 | 1.22 | 1.15 | 1.15 | -5.74% | |
| 1.22 | 1.27 | 1.20 | 1.22 | 0.00% | |
| 1.29 | 1.30 | 1.21 | 1.22 | -4.69% | |
| 1.27 | 1.31 | 1.27 | 1.28 | 0.00% | |
| 1.29 | 1.34 | 1.28 | 1.28 | -1.54% | |
| 1.33 | 1.35 | 1.30 | 1.30 | -1.52% | |
| 1.32 | 1.38 | 1.32 | 1.32 | +0.76% | |
| 1.29 | 1.33 | 1.28 | 1.31 | +0.77% | |
| 1.27 | 1.31 | 1.27 | 1.30 | +3.17% | |
| 1.28 | 1.31 | 1.25 | 1.26 | -1.56% | |
| 1.33 | 1.33 | 1.26 | 1.28 | -3.03% | |
| 1.34 | 1.35 | 1.29 | 1.32 | -3.65% | |
| 1.37 | 1.40 | 1.31 | 1.37 | +0.74% | |
| 1.34 | 1.40 | 1.33 | 1.36 | +0.74% | |
| 1.33 | 1.35 | 1.30 | 1.35 | +1.12% | |
| 1.33 | 1.39 | 1.32 | 1.34 | +1.14% | |
| 1.33 | 1.34 | 1.28 | 1.32 | +1.54% | |
| 1.30 | 1.35 | 1.27 | 1.30 | -1.52% | |
| 1.30 | 1.35 | 1.27 | 1.32 | +0.76% | |
| 1.32 | 1.36 | 1.28 | 1.31 | -1.50% | |
| 1.37 | 1.37 | 1.32 | 1.33 | -2.92% | |
| 1.36 | 1.38 | 1.34 | 1.37 | -0.72% | |
| 1.31 | 1.40 | 1.30 | 1.38 | +5.34% | |
| 1.36 | 1.37 | 1.28 | 1.31 | -4.38% | |
| 1.41 | 1.42 | 1.35 | 1.37 | -2.14% | |
| 1.42 | 1.48 | 1.37 | 1.40 | 0.00% | |
| 1.37 | 1.44 | 1.34 | 1.40 | +2.94% | |
| 1.54 | 1.54 | 1.36 | 1.36 | -9.93% | |
| 1.63 | 1.71 | 1.51 | 1.51 | -7.36% | |
| 1.53 | 1.70 | 1.52 | 1.63 | +7.95% | |
| 1.51 | 1.55 | 1.46 | 1.51 | 0.00% | |
| 1.43 | 1.52 | 1.39 | 1.51 | +7.09% | |
| 1.43 | 1.44 | 1.36 | 1.41 | -1.40% | |
| 1.39 | 1.44 | 1.38 | 1.43 | +2.14% | |
| 1.35 | 1.46 | 1.35 | 1.40 | +2.94% | |
| 1.38 | 1.41 | 1.32 | 1.36 | -1.45% | |
| 1.38 | 1.44 | 1.37 | 1.38 | 0.00% | |
| 1.29 | 1.38 | 1.29 | 1.38 | +6.98% | |
| 1.44 | 1.44 | 1.29 | 1.29 | -7.86% | |
| 1.36 | 1.41 | 1.34 | 1.40 | +0.72% | |
| 1.42 | 1.45 | 1.33 | 1.39 | -1.42% | |
| 1.36 | 1.48 | 1.35 | 1.41 | +0.71% | |
| 1.36 | 1.44 | 1.33 | 1.40 | +3.70% | |
| 1.25 | 1.39 | 1.25 | 1.35 | +10.66% | |
| 1.25 | 1.28 | 1.16 | 1.22 | -2.40% | |
| 1.10 | 1.29 | 1.09 | 1.25 | +12.61% | |
| 1.06 | 1.12 | 1.06 | 1.11 | +3.74% | |
| 1.07 | 1.13 | 1.05 | 1.07 | +1.90% | |
| 0.99 | 1.08 | 0.972 | 1.05 | +5.53% | |
| 0.91 | 1.00 | 0.91 | 0.995 | +7.45% | |
| 0.95 | 0.955 | 0.897 | 0.926 | -2.22% | |
| 1.00 | 1.00 | 0.93 | 0.947 | -4.05% | |
| 1.03 | 1.05 | 0.98 | 0.987 | -6.00% | |
| 1.07 | 1.08 | 1.02 | 1.05 | -0.94% | |
| 1.04 | 1.08 | 1.01 | 1.06 | +3.92% | |
| 1.06 | 1.06 | 1.00 | 1.02 | -2.86% | |
| 1.09 | 1.10 | 1.05 | 1.05 | -2.78% | |
| 1.03 | 1.10 | 1.03 | 1.08 | +1.89% | |
| 0.999 | 1.07 | 0.979 | 1.06 | +8.27% | |
| 0.97 | 1.00 | 0.97 | 0.979 | +0.82% | |
| 1.00 | 1.00 | 0.967 | 0.971 | -2.90% | |
| 1.00 | 1.03 | 1.00 | 1.00 | -1.96% | |
| 1.00 | 1.04 | 1.00 | 1.02 | +0.99% | |
| 1.00 | 1.03 | 0.98 | 1.01 | -0.98% | |
| 1.00 | 1.03 | 1.00 | 1.02 | 0.00% | |
| 1.05 | 1.06 | 1.01 | 1.02 | -4.67% | |
| 1.01 | 1.07 | 1.01 | 1.07 | +3.88% | |
| 1.03 | 1.03 | 1.00 | 1.03 | +2.49% | |
| 0.99 | 1.03 | 0.99 | 1.01 | +1.93% | |
| 1.02 | 1.05 | 0.985 | 0.986 | -1.40% | |
| 1.04 | 1.06 | 1.00 | 1.00 | -1.96% | |
| 1.04 | 1.07 | 1.01 | 1.02 | -1.92% | |
| 1.04 | 1.09 | 1.03 | 1.04 | 0.00% | |
| 1.03 | 1.06 | 1.01 | 1.04 | 0.00% | |
| 0.99 | 1.06 | 0.98 | 1.04 | +1.96% | |
| 1.06 | 1.09 | 1.00 | 1.02 | -3.77% | |
| 1.08 | 1.08 | 1.04 | 1.06 | -1.85% | |
| 1.04 | 1.10 | 1.04 | 1.08 | +1.89% | |
| 1.00 | 1.07 | 1.00 | 1.06 | +6.53% | |
| 0.97 | 1.01 | 0.96 | 0.995 | +3.65% | |
| 1.00 | 1.03 | 0.949 | 0.96 | -4.95% | |
| 1.00 | 1.03 | 1.00 | 1.01 | -0.98% | |
| 0.98 | 1.04 | 0.976 | 1.02 | +6.14% | |
| 0.93 | 0.965 | 0.93 | 0.961 | +1.05% | |
| 0.96 | 0.99 | 0.935 | 0.951 | -3.06% | |
| 0.989 | 0.989 | 0.95 | 0.981 | -0.51% | |
| 0.98 | 1.00 | 0.972 | 0.986 | -1.40% | |
| 1.01 | 1.03 | 0.99 | 1.00 | 0.00% | |
| 1.03 | 1.04 | 0.98 | 1.00 | -3.85% | |
| 1.03 | 1.05 | 1.01 | 1.04 | 0.00% | |
| 1.02 | 1.05 | 1.01 | 1.04 | +1.96% | |
| 1.01 | 1.04 | 1.01 | 1.02 | +0.99% | |
| 1.03 | 1.07 | 1.00 | 1.01 | -4.72% | |
| 0.99 | 1.08 | 0.97 | 1.06 | +10.07% | |
| 0.98 | 0.99 | 0.944 | 0.963 | -1.23% | |
| 0.99 | 1.00 | 0.96 | 0.975 | +0.31% | |
| 0.973 | 1.00 | 0.954 | 0.972 | +1.25% | |
| 1.01 | 1.01 | 0.959 | 0.96 | -3.71% | |
| 1.01 | 1.02 | 0.992 | 0.997 | -0.30% | |
| 1.01 | 1.03 | 1.00 | 1.00 | -0.99% | |
| 1.01 | 1.03 | 1.00 | 1.01 | +1.00% | |
| 1.01 | 1.03 | 0.98 | 1.00 | 0.00% | |
| 1.00 | 1.02 | 0.98 | 1.00 | +0.60% | |
| 0.96 | 1.00 | 0.955 | 0.994 | +4.19% | |
| 0.945 | 0.99 | 0.94 | 0.954 | -1.45% | |
| 0.95 | 0.989 | 0.94 | 0.968 | +1.36% | |
| 0.988 | 1.00 | 0.95 | 0.955 | -3.83% | |
| 1.00 | 1.02 | 0.98 | 0.993 | -1.68% | |
| 1.00 | 1.02 | 0.988 | 1.01 | +1.00% | |
| 1.01 | 1.02 | 1.00 | 1.00 | -0.99% | |
| 1.01 | 1.03 | 1.00 | 1.01 | 0.00% | |
| 1.00 | 1.02 | 1.00 | 1.01 | 0.00% | |
| 1.01 | 1.03 | 1.00 | 1.01 | +1.00% | |
| 1.04 | 1.05 | 1.00 | 1.00 | -3.85% | |
| 1.02 | 1.05 | 1.01 | 1.04 | +0.97% | |
| 1.11 | 1.11 | 1.01 | 1.03 | -4.63% | |
| 1.11 | 1.11 | 1.06 | 1.08 | -0.92% | |
| 1.08 | 1.10 | 1.07 | 1.09 | +0.93% | |
| 1.07 | 1.12 | 1.05 | 1.08 | 0.00% | |
| 1.03 | 1.09 | 1.01 | 1.08 | +8.00% | |
| 1.04 | 1.06 | 0.99 | 1.00 | -4.76% | |
| 0.95 | 1.06 | 0.95 | 1.05 | +9.26% | |
| 0.947 | 0.987 | 0.92 | 0.961 | +1.80% | |
| 0.91 | 0.968 | 0.881 | 0.944 | +1.61% | |
| 1.01 | 1.02 | 0.90 | 0.929 | -2.21% | |
| 1.10 | 1.11 | 0.88 | 0.95 | -9.52% | |
| 1.03 | 1.05 | 1.02 | 1.05 | +1.94% | |
| 1.02 | 1.04 | 1.01 | 1.03 | 0.00% | |
| 1.00 | 1.04 | 0.99 | 1.03 | +0.98% | |
| 0.975 | 1.04 | 0.973 | 1.02 | +4.83% | |
| 0.98 | 0.998 | 0.94 | 0.973 | +0.83% | |
| 1.02 | 1.04 | 0.96 | 0.965 | -3.21% | |
| 1.01 | 1.05 | 0.98 | 0.997 | -3.20% | |
| 0.962 | 1.04 | 0.956 | 1.03 | +5.10% | |
| 1.05 | 1.05 | 0.955 | 0.98 | -3.92% | |
| 1.06 | 1.06 | 1.00 | 1.02 | 0.00% | |
| 1.06 | 1.07 | 1.02 | 1.02 | -1.92% | |
| 1.03 | 1.07 | 1.00 | 1.04 | 0.00% | |
| 1.05 | 1.05 | 1.00 | 1.04 | -0.95% | |
| 1.02 | 1.05 | 1.01 | 1.05 | +2.94% | |
| 1.02 | 1.02 | 0.975 | 1.02 | 0.00% | |
| 1.07 | 1.07 | 1.01 | 1.02 | -6.42% | |
| 1.05 | 1.10 | 1.04 | 1.09 | +3.81% | |
| 1.06 | 1.09 | 1.05 | 1.05 | -4.11% | |
| 1.15 | 1.16 | 1.09 | 1.10 | -3.10% | |
| 1.11 | 1.13 | 1.09 | 1.13 | +2.73% | |
| 1.10 | 1.14 | 1.09 | 1.10 | -3.51% | |
| 1.16 | 1.17 | 1.12 | 1.14 | -2.56% | |
| 1.22 | 1.22 | 1.15 | 1.17 | -4.10% | |
| 1.22 | 1.22 | 1.14 | 1.22 | +2.52% | |
| 1.16 | 1.20 | 1.15 | 1.19 | +1.71% | |
| 1.24 | 1.27 | 1.16 | 1.17 | -1.68% | |
| 1.25 | 1.38 | 1.13 | 1.19 | -1.65% | |
| 1.06 | 1.24 | 1.05 | 1.21 | +15.24% | |
| 1.05 | 1.08 | 1.04 | 1.05 | +1.94% | |
| 1.03 | 1.06 | 1.01 | 1.03 | -0.96% | |
| 1.08 | 1.08 | 1.04 | 1.04 | -3.70% | |
| 1.04 | 1.09 | 1.04 | 1.08 | +3.85% | |
| 1.01 | 1.05 | 0.993 | 1.04 | -0.95% | |
| 1.06 | 1.07 | 1.03 | 1.05 | +0.96% | |
| 1.09 | 1.09 | 1.03 | 1.04 | -4.59% | |
| 1.09 | 1.11 | 1.06 | 1.09 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CRDL chart for longer ranges.