Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Cardiol Therape (CRDL.US) Share Price

Price $1.33 on 21-05-2026 at 21:35:02
Change $0.02 1.54%
Buy $1.34
Sell $1.30
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Buy 156.00 at $1.33
Day's Volume: 17,018
Last Close: $1.31
Open: $1.29
ISIN: CA14161Y2006
Day's Range $1.28 - $1.33
52wk Range: $0.88 - $1.69
Market Capitalisation: $202.39m
VWAP: $1.30938
Shares in Issue: 111.82m

Cardiol Therape (CRDL.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 156 $1.33 Automatic Execution
 15:53:28 - 21-May-26
Sell* 10 $1.325 Automatic Execution
 15:27:38 - 21-May-26
Sell* 40 $1.325 Automatic Execution
 15:27:38 - 21-May-26
Sell* 40 $1.325 Automatic Execution
 15:27:38 - 21-May-26
Sell* 10 $1.325 Automatic Execution
 15:27:35 - 21-May-26
Sell* 100 $1.325 Automatic Execution
 15:27:33 - 21-May-26
Sell* 100 $1.325 Automatic Execution
 15:19:31 - 21-May-26
Sell* 100 $1.325 Automatic Execution
 15:19:31 - 21-May-26
Sell* 100 $1.325 Automatic Execution
 14:52:12 - 21-May-26
Sell* 100 $1.325 Automatic Execution
 14:51:19 - 21-May-26
See more Cardiol Therape trades

Cardiol Therape (CRDL.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 1.27 1.305 1.27 1.30 18,835
19th May 2026 (Tue) 1.29 1.29 1.255 1.26 14,456
18th May 2026 (Mon) 1.32 1.32 1.27 1.28 28,071
15th May 2026 (Fri) 1.35 1.35 1.295 1.32 26,945
14th May 2026 (Thu) 1.36 1.395 1.31 1.37 33,697
13th May 2026 (Wed) 1.33 1.40 1.33 1.36 48,115
12th May 2026 (Tue) 1.34 1.35 1.30 1.35 6,049
11th May 2026 (Mon) 1.33 1.39 1.33 1.335 20,049
8th May 2026 (Fri) 1.315 1.335 1.28 1.32 40,668
7th May 2026 (Thu) 1.32 1.34 1.28 1.30 26,281
6th May 2026 (Wed) 1.30 1.345 1.275 1.32 10,712
5th May 2026 (Tue) 1.35 1.36 1.285 1.31 27,320
4th May 2026 (Mon) 1.35 1.37 1.325 1.33 10,938
1st May 2026 (Fri) 1.38 1.38 1.35 1.37 6,419
30th Apr 2026 (Thu) 1.30 1.39 1.30 1.38 15,460
29th Apr 2026 (Wed) 1.36 1.37 1.29 1.31 28,638
28th Apr 2026 (Tue) 1.39 1.41 1.345 1.37 21,428
27th Apr 2026 (Mon) 1.42 1.48 1.39 1.40 12,228
24th Apr 2026 (Fri) 1.375 1.435 1.345 1.40 56,551
23rd Apr 2026 (Thu) 1.525 1.53 1.36 1.36 40,731
22nd Apr 2026 (Wed) 1.62 1.71 1.51 1.51 103,639
21st Apr 2026 (Tue) 1.52 1.69 1.52 1.63 159,874
See more Cardiol Therape price history
FTSE 100 Latest
Value10,443.47
Change11.13

Login to your account

Forgot Password?

Not Registered