Cardinal Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	13.16	13.25	12.77	12.80	-	-2.51%	961,358
May 19, 2026	12.99	13.38	12.94	13.13	13.13	1.94%	1,211,214
May 15, 2026	12.61	12.93	12.51	12.88	12.88	3.54%	1,165,918
May 14, 2026	12.37	12.57	12.32	12.44	12.44	0.40%	878,622
May 13, 2026	12.59	12.69	12.32	12.39	12.39	-0.96%	1,173,393
May 12, 2026	12.45	12.53	12.33	12.51	12.51	1.71%	1,226,703
May 11, 2026	12.48	12.57	12.25	12.30	12.30	0.08%	882,239
May 8, 2026	12.16	12.42	12.00	12.29	12.29	1.40%	1,230,713
May 7, 2026	11.94	12.15	11.68	12.12	12.12	-0.49%	1,315,692
May 6, 2026	12.30	12.33	11.99	12.18	12.18	-3.49%	1,412,995
May 5, 2026	12.46	12.66	12.29	12.62	12.62	1.04%	975,087
May 4, 2026	12.38	12.55	12.27	12.49	12.49	0.97%	1,249,776
May 1, 2026	12.30	12.42	12.07	12.37	12.37	-0.32%	1,187,534
Apr 30, 2026	12.25	12.42	12.14	12.41	12.41	0.24%	1,106,099
Apr 29, 2026	12.28	12.40	12.22	12.38	12.32	2.31%	1,406,602
Apr 28, 2026	12.05	12.20	12.04	12.10	12.04	1.42%	1,059,445
Apr 27, 2026	11.84	11.98	11.82	11.93	11.87	1.62%	837,700
Apr 24, 2026	11.92	11.92	11.72	11.74	11.68	-1.92%	1,408,769
Apr 23, 2026	11.89	12.02	11.77	11.97	11.91	1.44%	1,330,399
Apr 22, 2026	11.51	11.86	11.51	11.80	11.74	3.69%	1,530,669
Apr 21, 2026	11.25	11.40	11.16	11.38	11.32	2.06%	1,177,167
Apr 20, 2026	11.01	11.22	10.90	11.15	11.10	2.86%	1,516,756
Apr 17, 2026	10.80	10.89	10.51	10.84	10.79	-3.64%	2,709,628
Apr 16, 2026	11.02	11.41	11.01	11.25	11.20	1.63%	1,528,093
Apr 15, 2026	11.01	11.16	10.96	11.07	11.02	-0.36%	1,186,496
Apr 14, 2026	11.35	11.41	11.09	11.11	11.06	-2.88%	1,285,221
Apr 13, 2026	11.51	11.67	11.36	11.44	11.38	1.15%	993,152
Apr 10, 2026	10.99	11.39	10.97	11.31	11.26	3.67%	1,742,032
Apr 9, 2026	11.16	11.24	10.74	10.91	10.86	-1.00%	2,263,777
Apr 8, 2026	10.53	11.20	10.53	11.02	10.97	-7.55%	2,766,083
Apr 7, 2026	11.35	12.03	11.35	11.92	11.86	6.81%	3,586,238
Apr 6, 2026	10.94	11.18	10.90	11.16	11.11	1.92%	1,338,159
Apr 2, 2026	11.12	11.12	10.80	10.95	10.90	3.20%	1,809,611
Apr 1, 2026	11.13	11.33	10.55	10.61	10.56	-6.68%	2,150,866
Mar 31, 2026	11.40	11.72	11.10	11.37	11.31	-1.30%	1,909,371
Mar 30, 2026	11.50	11.77	11.42	11.52	11.40	1.95%	1,900,983
Mar 27, 2026	10.96	11.30	10.95	11.30	11.19	3.20%	1,421,471
Mar 26, 2026	11.10	11.20	10.92	10.95	10.84	-0.36%	1,607,237
Mar 25, 2026	11.05	11.12	10.96	10.99	10.88	-1.08%	1,274,138
Mar 24, 2026	10.97	11.34	10.93	11.11	11.00	1.93%	1,396,146
Mar 23, 2026	10.69	10.96	10.56	10.90	10.79	-0.73%	1,467,876
Mar 20, 2026	10.94	11.16	10.87	10.98	10.87	0.46%	1,512,731
Mar 19, 2026	10.85	11.03	10.71	10.93	10.82	0.83%	2,008,887
Mar 18, 2026	10.71	10.86	10.68	10.84	10.73	1.69%	914,008
Mar 17, 2026	10.67	10.75	10.58	10.66	10.55	1.04%	927,300
Mar 16, 2026	10.15	10.65	10.06	10.55	10.44	2.43%	1,720,219
Mar 13, 2026	10.30	10.36	10.03	10.30	10.20	-1.34%	2,414,421
Mar 12, 2026	10.50	10.66	10.37	10.44	10.34	0.38%	1,364,146
Mar 11, 2026	10.16	10.42	10.16	10.40	10.30	2.36%	1,575,569
Mar 10, 2026	10.06	10.26	9.99	10.16	10.06	0.69%	2,307,132