Cardiff Lexington Corporation (CDIX)
OTCMKTS · Delayed Price · Currency is USD
1.450
+0.400 (38.10%)
At close: Apr 17, 2026
Cardiff Lexington Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 11.15% | 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 | -9.80% | 3,981 |
| Mar 5, 2026 | 3.80 | 4.00 | 3.79 | 3.82 | 3.82 | -4.55% | 1,500 |
| Mar 4, 2026 | 4.25 | 4.25 | 4.00 | 4.00 | 4.00 | - | 400 |
| Mar 3, 2026 | 4.78 | 4.79 | 4.00 | 4.00 | 4.00 | - | 601 |
| Mar 2, 2026 | 3.67 | 4.03 | 3.67 | 4.00 | 4.00 | 1.27% | 1,600 |
| Feb 27, 2026 | 4.49 | 4.50 | 3.89 | 3.95 | 3.95 | 8.22% | 6,488 |
| Feb 26, 2026 | 3.62 | 4.50 | 3.56 | 3.65 | 3.65 | 7.35% | 3,966 |
| Feb 25, 2026 | 3.50 | 3.50 | 3.40 | 3.40 | 3.40 | -10.53% | 1,600 |
| Feb 24, 2026 | 4.15 | 4.19 | 3.80 | 3.80 | 3.80 | -0.34% | 2,000 |
| Feb 23, 2026 | 4.01 | 4.01 | 1.00 | 3.81 | 3.81 | -5.85% | 4,469 |
| Feb 20, 2026 | 4.20 | 4.20 | 4.02 | 4.05 | 4.05 | 1.25% | 1,204 |
| Feb 19, 2026 | 4.15 | 4.15 | 3.99 | 4.00 | 4.00 | -2.98% | 1,100 |
| Feb 18, 2026 | 4.00 | 4.15 | 4.00 | 4.12 | 4.12 | 2.82% | 1,600 |
| Feb 17, 2026 | 4.26 | 4.31 | 4.00 | 4.01 | 4.01 | -10.89% | 4,600 |
| Feb 13, 2026 | 4.11 | 4.70 | 3.50 | 4.50 | 4.50 | 5.88% | 6,910 |
| Feb 12, 2026 | 4.24 | 4.80 | 4.00 | 4.25 | 4.25 | -10.53% | 12,501 |
| Feb 11, 2026 | 4.95 | 5.00 | 4.70 | 4.75 | 4.75 | -5.94% | 3,515 |
| Feb 10, 2026 | 5.05 | 5.09 | 4.95 | 5.05 | 5.05 | 3.06% | 9,850 |
| Feb 9, 2026 | 4.99 | 5.02 | 4.90 | 4.90 | 4.90 | -2.97% | 3,600 |
| Feb 6, 2026 | 5.03 | 5.08 | 4.74 | 5.05 | 5.05 | -7.34% | 2,591 |
| Feb 5, 2026 | 5.02 | 5.46 | 4.98 | 5.45 | 5.45 | 9.00% | 6,310 |
| Feb 4, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -0.99% | 2,002 |
| Feb 3, 2026 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 5.65% | 2,000 |
| Feb 2, 2026 | 5.00 | 5.12 | 4.78 | 4.78 | 4.78 | -4.40% | 2,718 |
| Jan 30, 2026 | 4.49 | 5.00 | 4.49 | 5.00 | 5.00 | 13.64% | 2,791 |
| Jan 29, 2026 | 4.22 | 4.40 | 4.00 | 4.40 | 4.40 | 3.53% | 5,967 |
| Jan 28, 2026 | 4.31 | 4.37 | 4.25 | 4.25 | 4.25 | -1.67% | 8,686 |
| Jan 27, 2026 | 4.06 | 4.39 | 4.06 | 4.32 | 4.32 | 1.69% | 4,618 |