Cardinal Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	11.35	11.41	11.09	11.11	11.11	-2.88%	1,285,221
Apr 13, 2026	11.51	11.67	11.36	11.44	11.44	1.15%	993,152
Apr 10, 2026	10.99	11.39	10.97	11.31	11.31	3.67%	1,742,032
Apr 9, 2026	11.16	11.24	10.74	10.91	10.91	-1.00%	2,263,777
Apr 8, 2026	10.53	11.20	10.53	11.02	11.02	-7.55%	2,766,083
Apr 7, 2026	11.35	12.03	11.35	11.92	11.92	6.81%	3,586,238
Apr 6, 2026	10.94	11.18	10.90	11.16	11.16	1.92%	1,338,159
Apr 2, 2026	11.12	11.12	10.80	10.95	10.95	3.20%	1,809,611
Apr 1, 2026	11.13	11.33	10.55	10.61	10.61	-6.68%	2,150,866
Mar 31, 2026	11.40	11.72	11.10	11.37	11.37	-1.30%	1,909,371
Mar 30, 2026	11.50	11.77	11.42	11.52	11.46	1.95%	1,900,983
Mar 27, 2026	10.96	11.30	10.95	11.30	11.24	3.20%	1,421,471
Mar 26, 2026	11.10	11.20	10.92	10.95	10.89	-0.36%	1,607,237
Mar 25, 2026	11.05	11.12	10.96	10.99	10.93	-1.08%	1,274,138
Mar 24, 2026	10.97	11.34	10.93	11.11	11.05	1.93%	1,396,146
Mar 23, 2026	10.69	10.96	10.56	10.90	10.84	-0.73%	1,467,876
Mar 20, 2026	10.94	11.16	10.87	10.98	10.92	0.46%	1,512,731
Mar 19, 2026	10.85	11.03	10.71	10.93	10.87	0.83%	2,008,887
Mar 18, 2026	10.71	10.86	10.68	10.84	10.78	1.69%	914,008
Mar 17, 2026	10.67	10.75	10.58	10.66	10.60	1.04%	927,300
Mar 16, 2026	10.15	10.65	10.06	10.55	10.50	2.43%	1,720,219
Mar 13, 2026	10.30	10.36	10.03	10.30	10.25	-1.34%	2,414,421
Mar 12, 2026	10.50	10.66	10.37	10.44	10.39	0.38%	1,364,146
Mar 11, 2026	10.16	10.42	10.16	10.40	10.35	2.36%	1,575,569
Mar 10, 2026	10.06	10.26	9.99	10.16	10.11	0.69%	2,307,132
Mar 9, 2026	10.22	10.31	10.02	10.09	10.04	-0.39%	2,493,855
Mar 6, 2026	10.20	10.32	10.06	10.13	10.08	-0.39%	2,404,243
Mar 5, 2026	10.09	10.21	10.01	10.17	10.12	1.40%	2,105,315
Mar 4, 2026	9.82	10.07	9.81	10.03	9.98	0.70%	1,903,071
Mar 3, 2026	10.04	10.15	9.76	9.96	9.91	0.61%	2,478,505
Mar 2, 2026	10.25	10.31	9.78	9.90	9.85	0.30%	2,493,562
Feb 27, 2026	9.80	9.90	9.71	9.87	9.82	1.23%	1,615,325
Feb 26, 2026	9.54	9.76	9.39	9.75	9.64	0.62%	1,348,786
Feb 25, 2026	9.91	9.91	9.61	9.69	9.58	-2.02%	1,013,186
Feb 24, 2026	10.00	10.06	9.81	9.89	9.78	-0.50%	776,764
Feb 23, 2026	9.96	10.11	9.93	9.94	9.83	0.20%	802,279
Feb 20, 2026	9.93	9.99	9.81	9.92	9.81	-0.10%	892,704
Feb 19, 2026	9.90	10.05	9.85	9.93	9.82	1.22%	1,215,169
Feb 18, 2026	9.52	9.85	9.52	9.81	9.70	3.59%	1,254,879
Feb 17, 2026	9.49	9.61	9.30	9.47	9.36	0.74%	998,090
Feb 13, 2026	9.29	9.49	9.20	9.40	9.29	1.29%	900,940
Feb 12, 2026	9.65	9.66	9.09	9.28	9.17	-4.03%	1,440,807
Feb 11, 2026	9.60	9.71	9.57	9.67	9.56	2.11%	696,754
Feb 10, 2026	9.55	9.58	9.43	9.47	9.36	-0.53%	605,642
Feb 9, 2026	9.38	9.58	9.38	9.52	9.41	1.60%	1,037,336
Feb 6, 2026	9.17	9.40	9.11	9.37	9.26	2.85%	816,655
Feb 5, 2026	9.38	9.56	9.03	9.11	9.01	-3.29%	1,686,673
Feb 4, 2026	9.13	9.47	9.04	9.42	9.31	3.40%	1,506,797
Feb 3, 2026	8.80	9.14	8.80	9.11	9.01	4.11%	1,567,608
Feb 2, 2026	8.54	8.78	8.51	8.75	8.65	-1.35%	1,642,691