Cardiff Lexington Corporation (CDIX)
OTCMKTS · Delayed Price · Currency is USD
2.000
+0.100 (5.26%)
At close: May 29, 2026
Cardiff Lexington Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1.71 | 2.20 | 1.44 | 2.00 | 2.00 | 5.26% | 5,350 |
| May 28, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 2.15% | 100 |
| May 27, 2026 | 2.20 | 2.20 | 1.57 | 1.86 | 1.86 | -13.49% | 2,750 |
| May 26, 2026 | 2.10 | 2.15 | 2.10 | 2.15 | 2.15 | 7.50% | 201 |
| May 22, 2026 | 1.89 | 2.08 | 1.89 | 2.00 | 2.00 | 11.11% | 400 |
| May 21, 2026 | 1.70 | 1.80 | 1.47 | 1.80 | 1.80 | -4.26% | 600 |
| May 20, 2026 | 1.88 | 1.90 | 1.55 | 1.88 | 1.88 | 4.44% | 4,603 |
| May 19, 2026 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | -5.26% | 250 |
| May 18, 2026 | 1.80 | 1.90 | 1.80 | 1.90 | 1.90 | 5.56% | 650 |
| May 15, 2026 | 1.75 | 1.99 | 0.99 | 1.80 | 1.80 | -10.00% | 10,555 |
| May 14, 2026 | 2.30 | 2.35 | 1.70 | 2.00 | 2.00 | -10.71% | 2,401 |
| May 13, 2026 | 2.24 | 2.24 | 2.10 | 2.24 | 2.24 | 1.82% | 600 |
| May 12, 2026 | 2.00 | 2.77 | 1.98 | 2.20 | 2.20 | 10.46% | 4,500 |
| May 11, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 400 |
| May 8, 2026 | 1.99 | 2.00 | 1.99 | 1.99 | 1.99 | -0.41% | 750 |
| May 7, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 801 |
| May 6, 2026 | 1.90 | 2.00 | 1.90 | 2.00 | 2.00 | 5.26% | 200 |
| May 5, 2026 | 1.99 | 2.04 | 1.90 | 1.90 | 1.90 | -5.00% | 2,750 |
| May 1, 2026 | 1.89 | 2.00 | 1.87 | 2.00 | 2.00 | -2.44% | 1,700 |
| Apr 29, 2026 | 1.90 | 2.05 | 0.93 | 2.05 | 2.05 | 2.50% | 2,401 |
| Apr 28, 2026 | 1.85 | 2.04 | 1.85 | 2.00 | 2.00 | - | 501 |
| Apr 27, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 6.95% | 404 |
| Apr 24, 2026 | 1.61 | 1.90 | 1.50 | 1.87 | 1.87 | 24.67% | 4,400 |
| Apr 23, 2026 | 1.45 | 1.67 | 1.45 | 1.50 | 1.50 | - | 2,626 |
| Apr 22, 2026 | 1.50 | 1.50 | 1.43 | 1.50 | 1.50 | 2.74% | 500 |
| Apr 20, 2026 | 1.47 | 1.50 | 1.46 | 1.46 | 1.46 | 0.69% | 800 |
| Apr 17, 2026 | 1.12 | 1.75 | 1.12 | 1.45 | 1.45 | 38.10% | 12,100 |
| Apr 16, 2026 | 1.40 | 1.43 | 1.00 | 1.05 | 1.05 | -25.00% | 3,700 |
| Apr 15, 2026 | 1.63 | 1.70 | 1.40 | 1.40 | 1.40 | -15.15% | 1,827 |
| Apr 14, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -10.03% | 800 |
| Apr 13, 2026 | 1.79 | 2.29 | 1.79 | 1.83 | 1.83 | -2.45% | 1,295 |
| Apr 10, 2026 | 1.80 | 1.95 | 1.80 | 1.88 | 1.88 | -22.22% | 1,900 |
| Apr 1, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -6.46% | 228 |
| Mar 31, 2026 | 2.59 | 2.59 | 2.55 | 2.58 | 2.58 | -2.49% | 500 |
| Mar 30, 2026 | 2.50 | 3.00 | 2.50 | 2.65 | 2.65 | 26.19% | 4,150 |
| Mar 26, 2026 | 3.04 | 3.04 | 1.75 | 2.10 | 2.10 | -35.78% | 20,101 |
| Mar 25, 2026 | 3.50 | 3.50 | 3.18 | 3.27 | 3.27 | 1.24% | 1,050 |
| Mar 24, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -0.62% | 300 |
| Mar 23, 2026 | 3.25 | 3.27 | 3.25 | 3.25 | 3.25 | -4.41% | 700 |
| Mar 19, 2026 | 3.37 | 3.47 | 3.37 | 3.40 | 3.40 | 11.14% | 600 |
| Mar 18, 2026 | 3.00 | 3.06 | 2.58 | 3.06 | 3.06 | 1.97% | 1,300 |
| Mar 17, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -11.76% | 100 |
| Mar 16, 2026 | 3.30 | 3.50 | 3.00 | 3.40 | 3.40 | 1.19% | 16,600 |
| Mar 13, 2026 | 3.03 | 3.49 | 3.03 | 3.36 | 3.36 | 3.38% | 2,200 |
| Mar 12, 2026 | 3.15 | 3.25 | 3.15 | 3.25 | 3.25 | -5.80% | 4,600 |
| Mar 11, 2026 | 3.27 | 3.50 | 2.88 | 3.45 | 3.45 | 11.29% | 10,100 |
| Mar 10, 2026 | 3.60 | 3.60 | 3.10 | 3.10 | 3.10 | -3.91% | 2,700 |
| Mar 9, 2026 | 3.25 | 3.25 | 3.23 | 3.23 | 3.23 | -6.33% | 550 |
| Mar 6, 2026 | 4.30 | 4.30 | 3.05 | 3.44 | 3.44 | -9.78% | 3,981 |
| Mar 5, 2026 | 3.80 | 4.00 | 3.79 | 3.82 | 3.82 | -4.56% | 1,500 |