Cardinal Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	7.08	7.14	7.04	7.14	7.14	2.37%	56,449
Feb 10, 2026	7.05	7.10	6.98	6.98	6.98	-0.47%	214,469
Feb 9, 2026	6.91	7.05	6.88	7.01	7.01	2.05%	19,478
Feb 6, 2026	6.74	6.87	6.69	6.87	6.87	4.05%	17,430
Feb 5, 2026	6.90	6.99	6.60	6.60	6.60	-4.21%	28,563
Feb 4, 2026	6.33	6.92	6.33	6.89	6.89	3.19%	23,960
Feb 3, 2026	6.73	6.73	6.40	6.68	6.68	4.49%	54,056
Feb 2, 2026	6.48	6.48	6.30	6.39	6.39	-1.99%	21,665
Jan 30, 2026	6.69	6.69	6.45	6.52	6.52	-2.44%	150,922
Jan 29, 2026	6.77	6.78	6.63	6.68	6.64	-2.58%	72,213
Jan 28, 2026	6.92	6.92	6.80	6.86	6.82	-0.01%	120,549
Jan 27, 2026	6.73	6.88	6.69	6.86	6.82	3.19%	37,883
Jan 26, 2026	6.53	6.71	6.49	6.65	6.61	2.93%	31,291
Jan 23, 2026	6.51	6.51	6.45	6.46	6.42	0.47%	88,031
Jan 22, 2026	6.57	6.57	6.40	6.43	6.39	-1.91%	59,153
Jan 21, 2026	6.45	6.56	6.45	6.56	6.51	3.23%	60,798
Jan 20, 2026	6.47	6.47	6.31	6.35	6.31	1.63%	71,538
Jan 16, 2026	6.25	6.25	6.22	6.25	6.21	1.07%	22,184
Jan 15, 2026	6.12	6.20	6.07	6.18	6.14	-0.29%	31,486
Jan 14, 2026	6.38	6.38	6.19	6.20	6.16	-2.82%	18,587
Jan 13, 2026	6.20	6.39	6.20	6.38	6.34	2.90%	29,469
Jan 12, 2026	6.14	6.20	6.14	6.20	6.16	1.31%	31,974
Jan 9, 2026	6.09	6.14	6.08	6.12	6.08	1.16%	54,389
Jan 8, 2026	5.97	6.07	5.94	6.05	6.01	2.37%	48,055
Jan 7, 2026	6.05	6.05	5.90	5.91	5.87	-3.68%	157,041
Jan 6, 2026	6.21	6.24	6.10	6.14	6.10	-0.68%	16,564
Jan 5, 2026	5.96	6.24	5.91	6.18	6.14	-3.62%	117,701
Jan 2, 2026	6.40	6.42	6.25	6.41	6.37	1.20%	64,623
Dec 31, 2025	6.34	6.35	6.32	6.33	6.29	-2.25%	3,540
Dec 30, 2025	6.49	6.49	6.46	6.48	6.40	1.25%	9,137
Dec 29, 2025	6.37	6.43	6.37	6.40	6.32	1.46%	38,927
Dec 26, 2025	6.40	6.46	6.26	6.31	6.23	-0.66%	14,124
Dec 24, 2025	6.35	6.35	6.35	6.35	6.27	-0.47%	1,646
Dec 23, 2025	6.26	6.38	6.25	6.38	6.30	2.08%	33,455
Dec 22, 2025	6.24	6.25	6.24	6.25	6.17	2.12%	15,891
Dec 19, 2025	6.12	6.17	6.11	6.12	6.04	0.66%	18,781
Dec 18, 2025	6.14	6.16	6.08	6.08	6.00	-0.98%	22,559
Dec 17, 2025	6.11	6.14	6.08	6.14	6.06	1.34%	25,345
Dec 16, 2025	6.29	6.30	6.05	6.06	5.98	-4.07%	287,200
Dec 15, 2025	6.37	6.37	6.31	6.32	6.23	-1.89%	90,513
Dec 12, 2025	6.43	6.45	6.38	6.44	6.35	0.44%	39,645
Dec 11, 2025	6.51	6.51	6.40	6.41	6.33	-1.32%	33,053
Dec 10, 2025	6.42	6.50	6.42	6.50	6.41	0.81%	23,429
Dec 9, 2025	6.60	6.60	6.43	6.44	6.36	-1.32%	26,997
Dec 8, 2025	6.57	6.59	6.53	6.53	6.44	-0.64%	19,805
Dec 5, 2025	6.55	6.64	6.55	6.57	6.49	0.03%	57,431
Dec 4, 2025	6.49	6.60	6.49	6.57	6.48	0.61%	21,490
Dec 3, 2025	6.41	6.54	6.41	6.53	6.44	2.85%	40,061
Dec 2, 2025	6.40	6.40	6.31	6.35	6.27	-0.13%	46,037
Dec 1, 2025	6.46	6.46	6.36	6.36	6.27	-1.44%	145,409