Cardinal Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	12.25	12.26	11.91	11.92	-	-2.69%	742,393
Aug 27, 2026	12.01	12.31	11.97	12.25	12.25	2.34%	741,171
Aug 26, 2026	11.68	12.08	11.60	11.97	11.97	1.79%	694,333
Aug 25, 2026	11.79	11.96	11.73	11.76	11.76	-1.59%	1,429,628
Aug 24, 2026	11.92	11.98	11.77	11.95	11.95	-0.83%	735,159
Aug 21, 2026	12.11	12.19	12.01	12.05	12.05	-0.33%	843,074
Aug 20, 2026	11.90	12.10	11.90	12.09	12.09	2.63%	1,186,421
Aug 19, 2026	11.75	11.93	11.75	11.78	11.78	0.60%	692,636
Aug 18, 2026	11.77	11.81	11.69	11.71	11.71	-0.43%	823,352
Aug 17, 2026	11.53	11.77	11.50	11.76	11.76	2.71%	753,627
Aug 14, 2026	11.40	11.51	11.39	11.45	11.45	1.06%	520,172
Aug 13, 2026	11.30	11.38	11.20	11.33	11.33	-0.70%	528,058
Aug 12, 2026	11.46	11.55	11.41	11.41	11.41	-0.35%	542,428
Aug 11, 2026	11.35	11.48	11.30	11.45	11.45	1.24%	779,303
Aug 10, 2026	11.10	11.38	11.01	11.31	11.31	3.38%	1,159,563
Aug 7, 2026	10.88	11.07	10.78	10.94	10.94	-0.45%	722,252
Aug 6, 2026	10.88	10.99	10.83	10.99	10.99	2.42%	975,509
Aug 5, 2026	11.09	11.12	10.71	10.73	10.73	-3.16%	1,788,480
Aug 4, 2026	11.12	11.20	10.93	11.08	11.08	-3.74%	939,138
Jul 31, 2026	11.68	11.80	11.50	11.51	11.51	-0.86%	1,049,693
Jul 30, 2026	11.50	11.69	11.47	11.67	11.61	1.57%	1,666,687
Jul 29, 2026	11.50	11.73	11.36	11.49	11.43	3.79%	1,171,690
Jul 28, 2026	11.14	11.24	10.94	11.07	11.01	-1.16%	1,669,045
Jul 27, 2026	11.15	11.37	11.00	11.20	11.14	-2.52%	864,800
Jul 24, 2026	11.66	11.76	11.42	11.49	11.43	-1.79%	1,106,523
Jul 23, 2026	11.51	11.74	11.51	11.70	11.64	4.19%	2,056,074
Jul 22, 2026	11.21	11.35	11.19	11.23	11.17	1.63%	1,070,729
Jul 21, 2026	10.91	11.12	10.85	11.05	10.99	2.79%	1,086,493
Jul 20, 2026	10.79	10.84	10.65	10.75	10.69	-0.19%	661,265
Jul 17, 2026	10.88	10.95	10.60	10.77	10.71	0.28%	1,085,018
Jul 16, 2026	10.83	10.83	10.67	10.74	10.68	-0.46%	993,619
Jul 15, 2026	10.94	10.94	10.67	10.79	10.73	-0.74%	853,643
Jul 14, 2026	11.00	11.13	10.74	10.87	10.81	-0.18%	804,297
Jul 13, 2026	10.73	10.92	10.64	10.89	10.83	3.32%	1,223,569
Jul 10, 2026	10.58	10.58	10.40	10.54	10.49	-0.47%	505,318
Jul 9, 2026	10.83	10.86	10.54	10.59	10.54	-2.84%	587,308
Jul 8, 2026	10.85	11.00	10.72	10.90	10.84	2.73%	1,515,379
Jul 7, 2026	10.33	10.68	10.33	10.61	10.56	2.61%	678,400
Jul 6, 2026	10.85	10.85	10.32	10.34	10.29	-5.14%	1,716,487
Jul 3, 2026	10.77	10.93	10.68	10.90	10.84	1.49%	376,366
Jul 2, 2026	10.80	10.92	10.60	10.74	10.68	-1.38%	948,626
Jun 30, 2026	10.87	10.99	10.84	10.89	10.83	0.65%	1,567,002
Jun 29, 2026	10.96	11.14	10.79	10.88	10.76	-0.37%	1,070,775
Jun 26, 2026	10.70	10.98	10.64	10.92	10.80	1.11%	1,072,926
Jun 25, 2026	10.51	10.84	10.51	10.80	10.69	1.98%	817,956
Jun 24, 2026	10.65	10.74	10.50	10.59	10.48	-2.40%	1,318,573
Jun 23, 2026	10.72	10.88	10.66	10.85	10.73	0.65%	1,081,994
Jun 22, 2026	10.77	10.85	10.64	10.78	10.67	-0.55%	736,340
Jun 19, 2026	10.62	10.85	10.60	10.84	10.72	1.98%	526,471
Jun 18, 2026	10.70	10.72	10.38	10.63	10.52	-1.76%	896,921