Cardiff Lexington Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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