Cardinal Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	13.34	13.35	13.08	13.23	13.23	0.38%	1,427,767
Oct 29, 2026	13.34	13.35	13.11	13.24	13.18	-0.82%	1,098,893
Oct 28, 2026	13.53	13.63	13.35	13.35	13.29	-0.37%	1,109,086
Oct 27, 2026	13.61	13.65	13.40	13.40	13.34	-1.62%	806,958
Oct 26, 2026	13.49	13.69	13.42	13.62	13.56	0.15%	1,077,471
Oct 23, 2026	13.46	13.67	13.43	13.60	13.54	1.80%	1,132,860
Oct 22, 2026	13.60	13.65	13.14	13.36	13.30	-0.52%	1,040,131
Oct 21, 2026	13.43	13.49	13.30	13.43	13.37	0.22%	1,088,804
Oct 20, 2026	13.61	13.67	13.16	13.40	13.34	-1.54%	1,745,510
Oct 19, 2026	13.35	13.65	13.24	13.61	13.55	1.19%	1,249,680
Oct 16, 2026	13.39	13.51	13.26	13.45	13.39	0.60%	1,207,261
Oct 15, 2026	13.41	13.48	13.20	13.37	13.31	-0.30%	742,471
Oct 14, 2026	13.45	13.57	13.35	13.41	13.35	-	854,285
Oct 13, 2026	12.99	13.47	12.77	13.41	13.35	2.13%	1,592,274
Oct 9, 2026	12.71	13.14	12.70	13.13	13.07	3.22%	1,228,427
Oct 8, 2026	12.59	12.77	12.55	12.72	12.66	2.91%	1,044,391
Oct 7, 2026	12.43	12.59	12.26	12.36	12.30	-0.24%	901,101
Oct 6, 2026	12.32	12.46	12.18	12.39	12.33	-0.48%	529,396
Oct 5, 2026	12.17	12.57	12.00	12.45	12.39	2.22%	844,548
Oct 2, 2026	11.98	12.21	11.82	12.18	12.12	0.83%	1,115,286
Oct 1, 2026	11.89	12.20	11.85	12.08	12.03	2.11%	1,139,366
Sep 30, 2026	11.71	11.92	11.71	11.83	11.78	0.94%	757,032
Sep 29, 2026	11.81	11.91	11.67	11.72	11.67	-1.68%	1,116,888
Sep 28, 2026	12.09	12.21	11.97	11.98	11.87	0.76%	1,006,415
Sep 25, 2026	11.95	12.03	11.79	11.89	11.78	-1.41%	1,139,403
Sep 24, 2026	12.05	12.19	11.99	12.06	11.95	0.75%	1,272,783
Sep 23, 2026	12.07	12.13	11.91	11.97	11.86	0.17%	1,072,111
Sep 22, 2026	12.00	12.22	11.86	11.95	11.84	-1.48%	1,041,182
Sep 21, 2026	12.41	12.47	12.06	12.13	12.01	-3.88%	1,473,056
Sep 18, 2026	12.60	12.66	12.49	12.62	12.50	0.72%	670,616
Sep 17, 2026	12.10	12.61	12.10	12.53	12.41	2.12%	1,496,848
Sep 16, 2026	12.60	12.80	12.14	12.27	12.15	-2.85%	1,686,813
Sep 15, 2026	12.20	12.69	12.20	12.63	12.51	4.29%	2,041,555
Sep 14, 2026	12.17	12.41	12.09	12.11	11.99	0.83%	1,517,046
Sep 11, 2026	12.11	12.17	11.90	12.01	11.90	-1.40%	981,763
Sep 10, 2026	12.31	12.40	12.11	12.18	12.06	0.16%	1,221,595
Sep 9, 2026	12.08	12.23	12.05	12.16	12.04	1.50%	1,283,936
Sep 8, 2026	11.98	12.18	11.93	11.98	11.87	0.67%	1,007,323
Sep 4, 2026	11.86	11.93	11.72	11.90	11.79	-0.58%	541,648
Sep 3, 2026	12.08	12.20	11.94	11.97	11.86	-0.83%	990,359
Sep 2, 2026	12.20	12.20	12.01	12.07	11.96	-1.31%	1,039,218
Sep 1, 2026	12.15	12.28	12.06	12.23	12.11	2.00%	1,601,407
Aug 31, 2026	12.13	12.19	11.93	11.99	11.88	1.10%	1,189,723
Aug 28, 2026	12.25	12.26	11.91	11.92	11.75	-2.69%	745,828
Aug 27, 2026	12.01	12.31	11.97	12.25	12.07	2.34%	741,171
Aug 26, 2026	11.68	12.08	11.60	11.97	11.80	1.79%	694,333
Aug 25, 2026	11.79	11.96	11.73	11.76	11.59	-1.59%	1,431,628
Aug 24, 2026	11.92	11.98	11.77	11.95	11.78	-0.83%	735,159
Aug 21, 2026	12.11	12.19	12.01	12.05	11.88	-0.33%	843,074
Aug 20, 2026	11.90	12.10	11.90	12.09	11.91	2.63%	1,186,421