Cardinal Ethanol, LLC (CRDE)
OTCMKTS
· Delayed Price · Currency is USD
15,500
-1,800 (-10.40%)
At close: Dec 23, 2024
Cardinal Ethanol, LLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2024 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | -10.40% | 1 |
| Sep 27, 2024 | 17,100.00 | 17,300.00 | 17,100.00 | 17,300.00 | 17,300.00 | -3.89% | 11 |
| Sep 24, 2024 | 17,400.00 | 18,000.00 | 17,113.00 | 18,000.00 | 18,000.00 | 5.20% | 57 |
| Sep 19, 2024 | 17,110.00 | 17,110.00 | 17,110.00 | 17,110.00 | 17,110.00 | -2.23% | 4 |
| Aug 27, 2024 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | -2.78% | 2 |
| Jul 30, 2024 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | -9.55% | 3 |
| Jul 2, 2024 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | -0.50% | 1 |
| May 24, 2024 | 19,000.00 | 20,000.00 | 19,000.00 | 20,000.00 | 20,000.00 | - | 6 |
| Apr 10, 2024 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 2.56% | 1 |
| Apr 1, 2024 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | -10.03% | 10 |
| Feb 16, 2024 | 21,500.00 | 21,675.00 | 21,500.00 | 21,675.00 | 21,675.00 | -1.48% | 10 |
| Jan 8, 2024 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 13.11% | 10 |
| Dec 29, 2023 | 19,200.00 | 19,450.00 | 18,600.00 | 19,450.00 | 19,450.00 | -2.75% | 32 |
| Nov 22, 2023 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 6.33% | 2 |
| Nov 2, 2023 | 18,503.00 | 18,809.00 | 18,503.00 | 18,809.00 | 18,809.00 | 2.78% | 25 |
| Oct 23, 2023 | 18,000.00 | 18,301.00 | 18,000.00 | 18,301.00 | 18,301.00 | 4.55% | 10 |
| Oct 4, 2023 | 17,505.00 | 17,505.00 | 17,505.00 | 17,505.00 | 17,505.00 | 3.58% | 3 |
| Sep 28, 2023 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | - | 20 |
| Sep 27, 2023 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | - | 10 |
| Sep 25, 2023 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | - | 5 |
| Sep 22, 2023 | 18,000.00 | 18,000.00 | 16,900.00 | 16,900.00 | 16,900.00 | - | 7 |
| Sep 21, 2023 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 2.42% | 10 |
| Sep 20, 2023 | 16,400.00 | 16,500.00 | 16,400.00 | 16,500.00 | 16,500.00 | 0.61% | 14 |
| Jul 28, 2023 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | - | 31 |
| Jun 30, 2023 | 16,000.00 | 16,400.00 | 16,000.00 | 16,400.00 | 16,400.00 | 6.49% | 50 |
| Jun 28, 2023 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | -12.00% | 7 |
| Apr 20, 2023 | 15,650.00 | 17,500.00 | 15,650.00 | 17,500.00 | 17,500.00 | 11.82% | 5 |
| Mar 31, 2023 | 15,650.00 | 15,650.00 | 15,650.00 | 15,650.00 | 15,650.00 | 1.62% | 1 |