Want to see CDNL full AI Analyst Report?
Cardinal Infrastructure Group, Inc. (CDNL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 14.87 | 15.54 | 14.80 | 15.25 | 15.25 | -3.42% | 747,915 | 0.85 |
| Oct 29, 2026 | 15.40 | 16.28 | 15.40 | 15.79 | 15.79 | +1.51% | 707,165 | 0.81 |
| Oct 28, 2026 | 15.50 | 15.70 | 14.76 | 15.56 | 15.56 | +2.67% | 881,680 | 1.02 |
| Oct 27, 2026 | 15.15 | 15.44 | 14.57 | 15.15 | 15.15 | +4.12% | 858,217 | 1.00 |
| Oct 26, 2026 | 13.85 | 15.48 | 13.77 | 14.55 | 14.55 | +5.43% | 739,536 | 0.86 |
| Oct 23, 2026 | 13.49 | 14.20 | 13.05 | 13.80 | 13.80 | +0.80% | 1,172,943 | 1.39 |
| Oct 22, 2026 | 14.31 | 14.31 | 13.51 | 13.69 | 13.69 | -6.49% | 768,236 | 0.91 |
| Oct 21, 2026 | 15.04 | 15.60 | 14.23 | 14.64 | 14.64 | -3.68% | 683,186 | 0.81 |
| Oct 20, 2026 | 15.80 | 15.80 | 14.65 | 15.20 | 15.20 | -4.22% | 1,440,097 | 1.75 |
| Oct 19, 2026 | 15.56 | 16.26 | 14.94 | 15.87 | 15.87 | +8.55% | 1,407,994 | 1.75 |
| Oct 16, 2026 | 15.92 | 16.44 | 14.09 | 14.62 | 14.62 | -8.17% | 3,004,142 | 3.93 |
| Oct 15, 2026 | 16.13 | 16.53 | 15.68 | 15.92 | 15.92 | -3.28% | 1,594,439 | 2.13 |
| Oct 14, 2026 | 17.78 | 18.00 | 15.41 | 16.46 | 16.46 | -11.60% | 2,301,581 | 3.08 |
| Oct 13, 2026 | 21.30 | 21.30 | 17.20 | 18.62 | 18.62 | -10.99% | 2,158,750 | 2.98 |
| Oct 12, 2026 | 21.12 | 21.50 | 20.53 | 20.92 | 20.92 | -0.95% | 1,322,264 | 1.85 |
| Oct 09, 2026 | 25.00 | 25.40 | 19.41 | 21.12 | 21.12 | -15.72% | 3,499,749 | 5.20 |
| Oct 08, 2026 | 25.51 | 25.77 | 24.06 | 25.06 | 25.06 | -3.87% | 568,838 | 0.85 |
| Oct 07, 2026 | 28.20 | 28.20 | 25.19 | 26.07 | 26.07 | -9.23% | 600,459 | 0.90 |
| Oct 06, 2026 | 28.89 | 29.77 | 28.40 | 28.72 | 28.72 | +0.03% | 263,324 | 0.39 |
| Oct 05, 2026 | 30.68 | 31.81 | 28.56 | 28.71 | 28.71 | -6.57% | 405,663 | 0.60 |
| Oct 02, 2026 | 30.29 | 31.35 | 29.87 | 30.73 | 30.73 | +3.33% | 404,883 | 0.59 |
| Oct 01, 2026 | 30.30 | 31.60 | 28.34 | 29.74 | 29.74 | -2.81% | 640,168 | 0.93 |
| Sep 30, 2026 | 27.91 | 31.25 | 26.72 | 30.60 | 30.60 | +11.80% | 1,215,398 | 1.81 |
| Sep 29, 2026 | 27.94 | 28.36 | 27.12 | 27.37 | 27.37 | -1.26% | 679,040 | 0.99 |
| Sep 28, 2026 | 27.60 | 28.52 | 26.76 | 27.72 | 27.72 | -1.07% | 673,784 | 0.97 |
| Sep 25, 2026 | 27.92 | 28.69 | 27.30 | 28.02 | 28.02 | +1.74% | 867,903 | 1.25 |
| Sep 24, 2026 | 28.33 | 28.52 | 27.52 | 27.54 | 27.54 | -3.97% | 550,852 | 0.78 |
| Sep 23, 2026 | 30.00 | 30.02 | 28.58 | 28.68 | 28.68 | -4.75% | 455,703 | 0.63 |
| Sep 22, 2026 | 31.89 | 31.89 | 29.70 | 30.11 | 30.11 | -4.47% | 562,914 | 0.74 |
| Sep 21, 2026 | 31.95 | 32.68 | 30.49 | 31.52 | 31.52 | +2.11% | 689,255 | 0.91 |
| Sep 18, 2026 | 31.94 | 32.74 | 30.69 | 30.87 | 30.87 | -2.77% | 1,022,347 | 1.35 |
| Sep 17, 2026 | 33.92 | 34.57 | 31.69 | 31.75 | 31.75 | -2.10% | 798,041 | 1.06 |
| Sep 16, 2026 | 34.00 | 35.00 | 32.03 | 32.43 | 32.43 | -3.80% | 975,458 | 1.31 |
| Sep 15, 2026 | 33.83 | 34.78 | 33.33 | 33.71 | 33.71 | +0.51% | 473,997 | 0.63 |
| Sep 14, 2026 | 34.53 | 35.58 | 33.40 | 33.54 | 33.54 | -5.92% | 576,491 | 0.77 |
| Sep 11, 2026 | 34.65 | 37.40 | 34.53 | 35.65 | 35.65 | +4.51% | 391,059 | 0.52 |
| Sep 10, 2026 | 33.37 | 34.94 | 33.23 | 34.11 | 34.11 | -1.33% | 359,716 | 0.48 |
| Sep 09, 2026 | 37.67 | 38.92 | 34.40 | 34.57 | 34.57 | -9.55% | 509,183 | 0.68 |
| Sep 08, 2026 | 36.00 | 38.50 | 35.78 | 38.22 | 38.22 | +4.91% | 401,534 | 0.53 |
| Sep 07, 2026 | 35.13 | 37.01 | 35.13 | 36.43 | 36.43 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 35.13 | 37.01 | 35.13 | 36.43 | 36.43 | +3.06% | 320,394 | 0.42 |
| Sep 03, 2026 | 35.88 | 36.50 | 34.72 | 35.35 | 35.35 | -0.25% | 331,068 | 0.43 |
| Sep 02, 2026 | 36.84 | 36.99 | 35.11 | 35.44 | 35.44 | -1.58% | 532,191 | 0.69 |
| Sep 01, 2026 | 36.24 | 37.99 | 35.80 | 36.01 | 36.01 | -2.62% | 589,642 | 0.77 |
| Aug 31, 2026 | 37.86 | 38.01 | 35.73 | 36.98 | 36.98 | -2.79% | 967,628 | 1.27 |
| Aug 28, 2026 | 41.34 | 42.41 | 37.90 | 38.04 | 38.04 | -7.98% | 569,130 | 0.75 |
| Aug 27, 2026 | 41.95 | 42.78 | 41.11 | 41.34 | 41.34 | +0.05% | 414,429 | 0.55 |
| Aug 26, 2026 | 42.89 | 43.40 | 41.32 | 41.32 | 41.32 | -4.55% | 323,615 | 0.43 |
| Aug 25, 2026 | 42.44 | 43.42 | 41.40 | 43.29 | 43.29 | +5.00% | 281,809 | 0.37 |
| Aug 24, 2026 | 42.68 | 42.68 | 40.71 | 41.23 | 41.23 | -5.22% | 323,785 | 0.42 |
