Cardinal Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	12.71	13.14	12.70	13.13	13.13	3.22%	1,228,427
Oct 8, 2026	12.59	12.77	12.55	12.72	12.72	2.91%	1,044,391
Oct 7, 2026	12.43	12.59	12.26	12.36	12.36	-0.24%	901,101
Oct 6, 2026	12.32	12.46	12.18	12.39	12.39	-0.48%	529,396
Oct 5, 2026	12.17	12.57	12.00	12.45	12.45	2.22%	844,548
Oct 2, 2026	11.98	12.21	11.82	12.18	12.18	0.83%	1,115,286
Oct 1, 2026	11.89	12.20	11.85	12.08	12.08	2.11%	1,139,766
Sep 30, 2026	11.71	11.92	11.71	11.83	11.83	0.94%	757,032
Sep 29, 2026	11.81	11.91	11.67	11.72	11.72	-1.68%	1,116,888
Sep 28, 2026	12.09	12.21	11.97	11.98	11.92	0.76%	1,006,415
Sep 25, 2026	11.95	12.03	11.79	11.89	11.83	-1.41%	1,139,403
Sep 24, 2026	12.05	12.19	11.99	12.06	12.00	0.75%	1,272,783
Sep 23, 2026	12.07	12.13	11.91	11.97	11.91	0.17%	1,072,111
Sep 22, 2026	12.00	12.22	11.86	11.95	11.89	-1.48%	1,041,182
Sep 21, 2026	12.41	12.47	12.06	12.13	12.07	-3.88%	1,473,056
Sep 18, 2026	12.60	12.66	12.49	12.62	12.56	0.72%	670,616
Sep 17, 2026	12.10	12.61	12.10	12.53	12.47	2.12%	1,496,848
Sep 16, 2026	12.60	12.80	12.14	12.27	12.21	-2.85%	1,686,813
Sep 15, 2026	12.20	12.69	12.20	12.63	12.57	4.29%	2,041,555
Sep 14, 2026	12.17	12.41	12.09	12.11	12.05	0.83%	1,517,046
Sep 11, 2026	12.11	12.17	11.90	12.01	11.95	-1.40%	981,763
Sep 10, 2026	12.31	12.40	12.11	12.18	12.12	0.16%	1,221,595
Sep 9, 2026	12.08	12.23	12.05	12.16	12.10	1.50%	1,283,936
Sep 8, 2026	11.98	12.18	11.93	11.98	11.92	0.67%	1,007,323
Sep 4, 2026	11.86	11.93	11.72	11.90	11.84	-0.58%	541,648
Sep 3, 2026	12.08	12.20	11.94	11.97	11.91	-0.83%	990,359
Sep 2, 2026	12.20	12.20	12.01	12.07	12.01	-1.31%	1,039,218
Sep 1, 2026	12.15	12.28	12.06	12.23	12.17	2.00%	1,601,407
Aug 31, 2026	12.13	12.19	11.93	11.99	11.93	1.10%	1,189,723
Aug 28, 2026	12.25	12.26	11.91	11.92	11.80	-2.69%	745,828
Aug 27, 2026	12.01	12.31	11.97	12.25	12.13	2.34%	741,171
Aug 26, 2026	11.68	12.08	11.60	11.97	11.85	1.79%	694,333
Aug 25, 2026	11.79	11.96	11.73	11.76	11.64	-1.59%	1,431,628
Aug 24, 2026	11.92	11.98	11.77	11.95	11.83	-0.83%	735,159
Aug 21, 2026	12.11	12.19	12.01	12.05	11.93	-0.33%	843,074
Aug 20, 2026	11.90	12.10	11.90	12.09	11.97	2.63%	1,186,421
Aug 19, 2026	11.75	11.93	11.75	11.78	11.66	0.60%	692,136
Aug 18, 2026	11.77	11.81	11.69	11.71	11.59	-0.43%	823,352
Aug 17, 2026	11.53	11.77	11.50	11.76	11.64	2.71%	753,627
Aug 14, 2026	11.40	11.51	11.39	11.45	11.34	1.06%	520,172
Aug 13, 2026	11.30	11.38	11.20	11.33	11.22	-0.70%	528,058
Aug 12, 2026	11.46	11.55	11.41	11.41	11.30	-0.35%	542,428
Aug 11, 2026	11.35	11.48	11.30	11.45	11.34	1.24%	779,303
Aug 10, 2026	11.10	11.38	11.01	11.31	11.20	3.38%	1,159,563
Aug 7, 2026	10.88	11.07	10.78	10.94	10.83	-0.45%	722,252
Aug 6, 2026	10.88	10.99	10.83	10.99	10.88	2.42%	975,509
Aug 5, 2026	11.09	11.12	10.71	10.73	10.62	-3.16%	1,788,480
Aug 4, 2026	11.12	11.20	10.93	11.08	10.97	-3.74%	939,138
Jul 31, 2026	11.68	11.80	11.50	11.51	11.39	-0.86%	1,049,693
Jul 30, 2026	11.50	11.69	11.47	11.67	11.49	1.57%	1,666,687