Cardiff Lexington Corporation (CDIX)
OTCMKTS · Delayed Price · Currency is USD
0.568652
-0.081048 (-12.47%)
At close: Sep 18, 2026
Cardiff Lexington Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 0.45 | 0.57 | 0.31 | 0.57 | 0.57 | -12.47% | 48,019 |
| Sep 16, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.02% | 2,025 |
| Sep 15, 2026 | 0.65 | 0.65 | 0.51 | 0.65 | 0.65 | 32.64% | 9,375 |
| Sep 14, 2026 | 0.24 | 0.49 | 0.21 | 0.49 | 0.49 | 164.03% | 51,129 |
| Sep 11, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | 59.68% | 1,100 |
| Sep 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -41.90% | 4,750 |
| Aug 28, 2026 | 0.25 | 0.25 | 0.13 | 0.20 | 0.20 | -20.03% | 14,402 |
| Aug 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 38.94% | 720 |
| Aug 24, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -10.00% | 18,502 |
| Aug 21, 2026 | 0.25 | 0.25 | 0.20 | 0.20 | 0.20 | -4.24% | 29,481 |
| Aug 20, 2026 | 0.25 | 0.25 | 0.21 | 0.21 | 0.21 | -16.52% | 5,865 |
| Aug 19, 2026 | 0.25 | 0.25 | 0.21 | 0.25 | 0.25 | -3.77% | 8,398 |
| Aug 18, 2026 | 0.25 | 0.29 | 0.25 | 0.26 | 0.26 | -34.34% | 10,000 |
| Aug 13, 2026 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | -3.49% | 8,001 |
| Aug 12, 2026 | 0.25 | 0.47 | 0.25 | 0.41 | 0.41 | -31.62% | 5,041 |
| Aug 11, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 17.65% | 1,500 |
| Aug 10, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.79% | 1,000 |
| Aug 6, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 7,500 |
| Aug 5, 2026 | 0.58 | 0.58 | 0.51 | 0.51 | 0.51 | -8.00% | 3,500 |
| Aug 4, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -6.39% | 3,200 |
| Jul 31, 2026 | 0.72 | 0.72 | 0.59 | 0.59 | 0.59 | 15.21% | 10,166 |
| Jul 29, 2026 | 0.71 | 0.71 | 0.51 | 0.51 | 0.51 | 2.00% | 7,000 |
| Jul 28, 2026 | 0.60 | 0.60 | 0.50 | 0.50 | 0.50 | -28.57% | 3,395 |
| Jul 24, 2026 | 0.55 | 0.83 | 0.54 | 0.70 | 0.70 | 9.37% | 11,079 |
| Jul 23, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 16.36% | 500 |
| Jul 22, 2026 | 0.64 | 0.64 | 0.53 | 0.55 | 0.55 | -26.17% | 3,900 |
| Jul 20, 2026 | 0.89 | 0.95 | 0.40 | 0.75 | 0.75 | -17.22% | 45,372 |
| Jul 17, 2026 | 1.13 | 1.15 | 0.90 | 0.90 | 0.90 | -28.00% | 7,300 |
| Jul 15, 2026 | 1.28 | 1.39 | 1.25 | 1.25 | 1.25 | -3.85% | 780 |
| Jul 14, 2026 | 1.43 | 1.43 | 1.27 | 1.30 | 1.30 | -13.33% | 1,300 |
| Jul 8, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 250 |
| Jul 1, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -3.23% | 100 |
| Jun 30, 2026 | 1.60 | 1.70 | 1.55 | 1.55 | 1.55 | -8.82% | 2,500 |
| Jun 29, 2026 | 1.70 | 1.70 | 1.55 | 1.70 | 1.70 | -2.86% | 1,050 |
| Jun 26, 2026 | 1.68 | 1.75 | 1.62 | 1.75 | 1.75 | -2.78% | 3,300 |
| Jun 22, 2026 | 1.55 | 2.00 | 1.55 | 1.80 | 1.80 | 27.66% | 5,900 |
| Jun 18, 2026 | 1.65 | 1.83 | 1.41 | 1.41 | 1.41 | -6.00% | 3,400 |
| Jun 17, 2026 | 1.65 | 1.66 | 1.50 | 1.50 | 1.50 | -16.20% | 533 |
| Jun 16, 2026 | 1.68 | 1.79 | 1.65 | 1.79 | 1.79 | 15.48% | 800 |
| Jun 15, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 10.71% | 100 |
| Jun 12, 2026 | 1.55 | 1.55 | 1.40 | 1.40 | 1.40 | -18.49% | 300 |
| Jun 10, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 3.16% | 200 |
| Jun 9, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.91% | 200 |
| Jun 8, 2026 | 1.80 | 1.90 | 1.50 | 1.65 | 1.65 | -5.63% | 2,400 |
| Jun 5, 2026 | 1.95 | 2.00 | 1.50 | 1.75 | 1.75 | -6.00% | 7,250 |
| Jun 4, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 24.00% | 100 |
| Jun 3, 2026 | 1.85 | 1.85 | 1.50 | 1.50 | 1.50 | -16.67% | 2,200 |
| Jun 2, 2026 | 2.05 | 2.05 | 1.54 | 1.80 | 1.80 | 6.51% | 2,200 |
| Jun 1, 2026 | 1.60 | 2.00 | 1.30 | 1.69 | 1.69 | -15.50% | 4,801 |
| May 29, 2026 | 1.71 | 2.20 | 1.44 | 2.00 | 2.00 | 5.26% | 5,350 |