Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CRDL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 2.71 | -0.03 | -1.09% | 2.73 | 2.78 | 2.64 | 55,967 |
| May 02 2024 | 2.74 | -0.10 | -3.52% | 2.88 | 2.88 | 2.66 | 130,519 |
| May 01 2024 | 2.84 | 0.06 | 2.16% | 2.78 | 2.85 | 2.63 | 126,929 |
| Apr 30 2024 | 2.78 | 0.37 | 15.35% | 2.46 | 2.87 | 2.41 | 328,967 |
| Apr 29 2024 | 2.41 | -0.09 | -3.60% | 2.45 | 2.48 | 2.37 | 111,139 |
| Apr 26 2024 | 2.50 | 0.00 | 0.00% | 2.50 | 2.50 | 2.50 | 0 |
| Apr 25 2024 | 2.50 | 0.10 | 4.17% | 2.42 | 2.51 | 2.34 | 58,920 |
| Apr 24 2024 | 2.40 | -0.09 | -3.61% | 2.52 | 2.52 | 2.39 | 42,575 |
| Apr 23 2024 | 2.49 | 0.05 | 2.05% | 2.48 | 2.51 | 2.39 | 74,952 |
| Apr 22 2024 | 2.44 | -0.03 | -1.21% | 2.56 | 2.58 | 2.35 | 68,966 |
| Apr 19 2024 | 2.47 | 0.13 | 5.56% | 2.35 | 2.47 | 2.15 | 163,892 |
| Apr 18 2024 | 2.34 | -0.08 | -3.31% | 2.41 | 2.41 | 2.30 | 44,166 |
| Apr 17 2024 | 2.42 | 0.01 | 0.41% | 2.42 | 2.48 | 2.40 | 31,530 |
| Apr 16 2024 | 2.41 | -0.05 | -2.03% | 2.48 | 2.48 | 2.36 | 48,885 |
| Apr 15 2024 | 2.46 | -0.09 | -3.53% | 2.57 | 2.60 | 2.45 | 72,245 |
| Apr 12 2024 | 2.55 | -0.14 | -5.20% | 2.70 | 2.70 | 2.48 | 90,553 |
| Apr 11 2024 | 2.69 | 0.12 | 4.67% | 2.60 | 2.74 | 2.56 | 82,868 |
| Apr 10 2024 | 2.57 | -0.01 | -0.39% | 2.59 | 2.60 | 2.48 | 43,458 |
| Apr 09 2024 | 2.58 | 0.04 | 1.57% | 2.56 | 2.61 | 2.51 | 47,500 |
| Apr 08 2024 | 2.54 | -0.04 | -1.55% | 2.61 | 2.65 | 2.49 | 99,071 |
| Apr 05 2024 | 2.58 | -0.16 | -5.84% | 2.74 | 2.82 | 2.55 | 150,652 |
| Apr 04 2024 | 2.74 | 0.21 | 8.30% | 2.51 | 2.79 | 2.47 | 271,774 |
| Apr 03 2024 | 2.53 | 0.05 | 2.02% | 2.47 | 2.58 | 2.40 | 65,322 |
| Apr 02 2024 | 2.48 | -0.10 | -3.88% | 2.58 | 2.58 | 2.38 | 100,199 |
| Apr 01 2024 | 2.58 | 0.15 | 6.17% | 2.43 | 2.63 | 2.43 | 104,968 |
| Mar 28 2024 | 2.43 | -0.07 | -2.80% | 2.44 | 2.58 | 2.34 | 102,076 |
| Mar 27 2024 | 2.50 | 0.03 | 1.21% | 2.56 | 2.56 | 2.27 | 206,255 |
| Mar 26 2024 | 2.47 | 0.49 | 24.75% | 2.03 | 2.63 | 2.03 | 315,713 |
| Mar 25 2024 | 1.98 | -0.04 | -1.98% | 2.03 | 2.06 | 1.94 | 53,005 |
| Mar 22 2024 | 2.02 | -0.01 | -0.49% | 2.03 | 2.10 | 2.00 | 50,531 |
| Mar 21 2024 | 2.03 | -0.05 | -2.40% | 2.11 | 2.14 | 2.02 | 81,630 |
| Mar 20 2024 | 2.08 | 0.06 | 2.97% | 2.06 | 2.08 | 2.02 | 28,210 |
| Mar 19 2024 | 2.02 | 0.00 | 0.00% | 2.00 | 2.06 | 1.95 | 21,714 |
| Mar 18 2024 | 2.02 | -0.02 | -0.98% | 2.04 | 2.04 | 1.95 | 49,731 |
| Mar 15 2024 | 2.04 | 0.15 | 7.94% | 1.89 | 2.04 | 1.89 | 58,294 |
| Mar 14 2024 | 1.89 | -0.07 | -3.57% | 2.01 | 2.01 | 1.85 | 36,668 |
| Mar 13 2024 | 1.96 | 0.00 | 0.00% | 2.01 | 2.06 | 1.92 | 72,199 |
| Mar 12 2024 | 1.96 | 0.09 | 4.81% | 1.86 | 2.01 | 1.81 | 55,019 |
| Mar 11 2024 | 1.87 | -0.16 | -7.88% | 2.05 | 2.06 | 1.86 | 132,135 |
| Mar 08 2024 | 2.03 | -0.14 | -6.45% | 2.17 | 2.21 | 1.96 | 194,092 |
| Mar 07 2024 | 2.17 | 0.05 | 2.36% | 2.15 | 2.25 | 2.05 | 135,657 |
| Mar 06 2024 | 2.12 | -0.32 | -13.11% | 2.44 | 2.50 | 2.11 | 351,117 |
| Mar 05 2024 | 2.44 | 0.04 | 1.67% | 2.41 | 2.45 | 2.21 | 247,308 |
| Mar 04 2024 | 2.40 | -0.25 | -9.43% | 2.63 | 2.70 | 2.27 | 284,204 |
| Mar 01 2024 | 2.65 | -0.18 | -6.36% | 2.93 | 2.94 | 2.53 | 389,177 |
| Feb 29 2024 | 2.83 | 0.33 | 13.20% | 2.51 | 2.92 | 2.51 | 564,427 |
| Feb 28 2024 | 2.50 | 0.18 | 7.76% | 2.33 | 2.59 | 2.33 | 308,993 |
| Feb 27 2024 | 2.32 | -0.02 | -0.85% | 2.36 | 2.44 | 2.28 | 203,360 |
| Feb 26 2024 | 2.34 | 0.16 | 7.34% | 2.19 | 2.45 | 2.19 | 527,417 |
| Feb 23 2024 | 2.18 | 0.14 | 6.86% | 2.14 | 2.20 | 2.10 | 123,057 |
| Feb 22 2024 | 2.04 | 0.05 | 2.51% | 2.04 | 2.15 | 2.02 | 189,764 |
| Feb 21 2024 | 1.99 | -0.26 | -11.56% | 2.28 | 2.28 | 1.99 | 266,598 |
| Feb 20 2024 | 2.25 | 0.31 | 15.98% | 1.99 | 2.30 | 1.98 | 428,051 |
| Feb 16 2024 | 1.94 | -0.05 | -2.51% | 2.00 | 2.00 | 1.74 | 335,545 |
| Feb 15 2024 | 1.99 | 0.57 | 40.14% | 1.65 | 2.00 | 1.62 | 632,768 |
| Feb 14 2024 | 1.42 | 0.06 | 4.41% | 1.37 | 1.42 | 1.36 | 88,423 |
| Feb 13 2024 | 1.36 | -0.03 | -2.16% | 1.38 | 1.38 | 1.33 | 57,603 |
| Feb 12 2024 | 1.39 | -0.02 | -1.42% | 1.40 | 1.43 | 1.32 | 213,452 |
| Feb 09 2024 | 1.41 | -0.03 | -2.08% | 1.51 | 1.51 | 1.38 | 96,077 |
| Feb 08 2024 | 1.44 | -0.17 | -10.56% | 1.61 | 1.61 | 1.44 | 78,888 |
| Feb 07 2024 | 1.61 | -0.02 | -1.23% | 1.62 | 1.69 | 1.55 | 89,528 |
| Feb 06 2024 | 1.63 | -0.01 | -0.61% | 1.64 | 1.65 | 1.54 | 90,585 |
