Cardinal Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	6.53	6.56	6.49	6.54	6.54	-	322,451
Feb 19, 2025	6.50	6.57	6.44	6.54	6.54	1.24%	381,800
Feb 18, 2025	6.42	6.50	6.38	6.46	6.46	0.94%	396,300
Feb 14, 2025	6.45	6.46	6.35	6.40	6.40	-0.31%	444,336
Feb 13, 2025	6.41	6.46	6.38	6.42	6.42	0.16%	401,777
Feb 12, 2025	6.45	6.49	6.38	6.41	6.41	-1.08%	674,027
Feb 11, 2025	6.47	6.49	6.43	6.48	6.48	0.47%	339,600
Feb 10, 2025	6.35	6.47	6.35	6.45	6.45	1.57%	497,529
Feb 7, 2025	6.30	6.38	6.28	6.35	6.35	0.79%	540,838
Feb 6, 2025	6.36	6.44	6.25	6.30	6.30	-0.79%	623,102
Feb 5, 2025	6.36	6.36	6.31	6.35	6.35	-	407,305
Feb 4, 2025	6.25	6.36	6.16	6.35	6.35	2.58%	680,000
Feb 3, 2025	6.10	6.33	6.10	6.19	6.19	-2.06%	1,516,044
Jan 31, 2025	6.46	6.46	6.32	6.32	6.32	-3.07%	1,017,700
Jan 30, 2025	6.50	6.54	6.46	6.52	6.46	0.46%	662,408
Jan 29, 2025	6.45	6.50	6.43	6.49	6.43	0.15%	580,200
Jan 28, 2025	6.47	6.50	6.42	6.48	6.42	0.31%	745,500
Jan 27, 2025	6.51	6.54	6.41	6.46	6.40	-0.92%	724,849
Jan 24, 2025	6.59	6.60	6.50	6.52	6.46	-1.06%	638,118
Jan 23, 2025	6.62	6.65	6.57	6.59	6.53	-0.45%	496,704
Jan 22, 2025	6.57	6.65	6.57	6.62	6.56	0.46%	375,200
Jan 21, 2025	6.65	6.65	6.56	6.59	6.53	-1.93%	737,719
Jan 20, 2025	6.57	6.74	6.57	6.72	6.66	2.28%	690,355
Jan 17, 2025	6.60	6.63	6.53	6.57	6.51	-0.90%	626,300
Jan 16, 2025	6.79	6.80	6.61	6.63	6.57	-2.36%	920,800
Jan 15, 2025	6.87	6.90	6.70	6.79	6.73	-0.29%	987,713
Jan 14, 2025	6.74	6.88	6.74	6.81	6.75	0.89%	779,715
Jan 13, 2025	6.89	6.95	6.75	6.75	6.69	-1.46%	910,901
Jan 10, 2025	6.85	6.97	6.84	6.85	6.79	0.74%	770,612
Jan 9, 2025	6.77	6.83	6.77	6.80	6.74	0.44%	269,000
Jan 8, 2025	6.84	6.85	6.75	6.77	6.71	-0.73%	697,500
Jan 7, 2025	6.78	6.83	6.74	6.82	6.76	1.19%	444,900
Jan 6, 2025	6.79	6.84	6.74	6.74	6.68	-0.15%	622,900
Jan 3, 2025	6.67	6.77	6.67	6.75	6.69	1.35%	1,130,402
Jan 2, 2025	6.51	6.68	6.51	6.66	6.60	2.78%	965,700
Dec 31, 2024	6.42	6.49	6.41	6.48	6.48	-	430,200
Dec 30, 2024	6.43	6.53	6.41	6.48	6.42	1.41%	716,200
Dec 27, 2024	6.33	6.41	6.30	6.39	6.33	1.11%	554,802
Dec 24, 2024	6.27	6.33	6.21	6.32	6.26	0.96%	248,622
Dec 23, 2024	6.09	6.27	6.06	6.26	6.20	2.45%	550,600
Dec 20, 2024	6.02	6.14	5.98	6.11	6.05	1.33%	560,500
Dec 19, 2024	6.15	6.17	6.02	6.03	5.97	-1.79%	951,324
Dec 18, 2024	6.25	6.28	6.13	6.14	6.08	-1.44%	696,014
Dec 17, 2024	6.25	6.26	6.13	6.23	6.17	-0.95%	1,087,100
Dec 16, 2024	6.36	6.39	6.29	6.29	6.23	-1.26%	437,300
Dec 13, 2024	6.37	6.38	6.29	6.37	6.31	0.63%	506,800
Dec 12, 2024	6.36	6.40	6.30	6.33	6.27	-1.40%	807,237
Dec 11, 2024	6.45	6.45	6.33	6.42	6.36	0.94%	1,160,500
Dec 10, 2024	6.51	6.51	6.35	6.36	6.30	-2.00%	681,800
Dec 9, 2024	6.41	6.53	6.40	6.49	6.43	1.88%	982,843
Dec 6, 2024	6.43	6.47	6.34	6.37	6.31	-1.24%	807,100
Dec 5, 2024	6.43	6.52	6.41	6.45	6.39	-	499,225
Dec 4, 2024	6.51	6.52	6.38	6.45	6.39	-0.92%	837,800
Dec 3, 2024	6.49	6.53	6.45	6.51	6.45	0.93%	763,000
Dec 2, 2024	6.56	6.57	6.41	6.45	6.39	-1.68%	921,100
Nov 29, 2024	6.64	6.66	6.52	6.56	6.50	-1.80%	670,500
Nov 28, 2024	6.65	6.69	6.65	6.68	6.56	0.60%	447,600
Nov 27, 2024	6.62	6.72	6.61	6.64	6.52	-0.15%	730,200
Nov 26, 2024	6.68	6.71	6.61	6.65	6.53	-0.45%	712,000
Nov 25, 2024	6.72	6.72	6.62	6.68	6.56	-0.74%	885,200
Nov 22, 2024	6.66	6.77	6.63	6.73	6.61	1.05%	768,839
Nov 21, 2024	6.58	6.71	6.58	6.66	6.54	1.83%	890,129
Nov 20, 2024	6.49	6.57	6.48	6.54	6.42	0.77%	558,600
Nov 19, 2024	6.43	6.51	6.43	6.49	6.37	0.62%	426,500
Nov 18, 2024	6.45	6.53	6.43	6.45	6.33	0.31%	656,400
Nov 15, 2024	6.45	6.51	6.39	6.43	6.31	-0.31%	633,700
Nov 14, 2024	6.36	6.49	6.36	6.45	6.33	2.22%	994,042
Nov 13, 2024	6.26	6.37	6.22	6.31	6.20	0.80%	623,720
Nov 12, 2024	6.24	6.30	6.22	6.26	6.15	0.48%	515,100
Nov 11, 2024	6.20	6.26	6.16	6.23	6.12	-0.48%	648,700
Nov 8, 2024	6.35	6.39	6.19	6.26	6.15	-2.49%	1,349,600
Nov 7, 2024	6.43	6.44	6.34	6.42	6.30	-0.16%	584,200
Nov 6, 2024	6.36	6.46	6.36	6.43	6.31	-	523,700
Nov 5, 2024	6.46	6.46	6.40	6.43	6.31	0.31%	265,210
Nov 4, 2024	6.35	6.48	6.35	6.41	6.29	1.42%	559,712
Nov 1, 2024	6.47	6.47	6.31	6.32	6.21	-1.40%	665,600
Oct 31, 2024	6.48	6.48	6.36	6.41	6.29	-1.84%	740,000
Oct 30, 2024	6.52	6.55	6.49	6.53	6.35	0.62%	457,444
Oct 29, 2024	6.50	6.50	6.41	6.49	6.31	0.62%	689,600
Oct 28, 2024	6.40	6.50	6.37	6.45	6.27	-2.27%	1,006,726
Oct 25, 2024	6.55	6.60	6.53	6.60	6.42	1.07%	475,107
Oct 24, 2024	6.49	6.55	6.45	6.53	6.35	0.93%	608,100
Oct 23, 2024	6.53	6.53	6.41	6.47	6.29	-0.92%	594,331
Oct 22, 2024	6.50	6.57	6.47	6.53	6.35	0.77%	457,018
Oct 21, 2024	6.50	6.56	6.44	6.48	6.30	0.15%	646,200
Oct 18, 2024	6.46	6.47	6.36	6.47	6.29	0.15%	797,339
Oct 17, 2024	6.41	6.46	6.37	6.46	6.28	0.47%	585,846
Oct 16, 2024	6.49	6.50	6.40	6.43	6.26	-0.77%	400,800
Oct 15, 2024	6.45	6.52	6.38	6.48	6.30	-2.11%	900,000
Oct 11, 2024	6.62	6.65	6.57	6.62	6.44	0.30%	318,000
Oct 10, 2024	6.53	6.62	6.50	6.60	6.42	1.07%	514,713
Oct 9, 2024	6.45	6.54	6.42	6.53	6.35	0.15%	368,900
Oct 8, 2024	6.55	6.55	6.41	6.52	6.34	-1.51%	930,500
Oct 7, 2024	6.63	6.70	6.62	6.62	6.44	0.15%	764,400
Oct 4, 2024	6.57	6.65	6.54	6.61	6.43	1.38%	900,400
Oct 3, 2024	6.47	6.55	6.41	6.52	6.34	1.24%	608,600
Oct 2, 2024	6.56	6.59	6.41	6.44	6.26	-0.77%	590,000
Oct 1, 2024	6.34	6.51	6.32	6.49	6.31	1.41%	889,600
Sep 30, 2024	6.35	6.43	6.33	6.40	6.23	0.79%	447,400
Sep 27, 2024	6.34	6.36	6.29	6.35	6.18	-0.16%	668,400