Cardinal Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	10.96	11.14	10.79	10.88	10.82	-0.37%	1,070,775
Jun 26, 2026	10.70	10.98	10.64	10.92	10.86	1.11%	1,072,926
Jun 25, 2026	10.51	10.84	10.51	10.80	10.74	1.98%	817,956
Jun 24, 2026	10.65	10.74	10.50	10.59	10.53	-2.40%	1,318,573
Jun 23, 2026	10.72	10.88	10.66	10.85	10.79	0.65%	1,081,994
Jun 22, 2026	10.77	10.85	10.64	10.78	10.72	-0.55%	736,340
Jun 19, 2026	10.62	10.85	10.60	10.84	10.78	1.98%	526,471
Jun 18, 2026	10.70	10.72	10.38	10.63	10.57	-1.76%	896,921
Jun 17, 2026	10.99	11.10	10.80	10.82	10.76	-1.19%	607,709
Jun 16, 2026	10.88	11.03	10.80	10.95	10.89	-1.79%	1,387,616
Jun 15, 2026	11.08	11.16	10.79	11.15	11.09	-3.88%	1,331,139
Jun 12, 2026	11.82	11.92	11.57	11.60	11.54	-2.85%	1,466,791
Jun 11, 2026	12.06	12.23	11.75	11.94	11.87	-	1,076,663
Jun 10, 2026	11.74	12.06	11.71	11.94	11.87	2.75%	1,347,483
Jun 9, 2026	12.00	12.00	11.43	11.62	11.56	-3.73%	849,950
Jun 8, 2026	11.80	12.12	11.80	12.07	12.00	2.37%	585,180
Jun 5, 2026	12.17	12.20	11.69	11.79	11.72	-3.68%	962,515
Jun 4, 2026	11.95	12.35	11.80	12.24	12.17	1.07%	1,455,299
Jun 3, 2026	12.00	12.22	11.90	12.11	12.04	1.68%	563,388
Jun 2, 2026	11.70	11.96	11.68	11.91	11.84	1.88%	568,058
Jun 1, 2026	11.60	11.89	11.57	11.69	11.63	1.83%	1,823,295
May 29, 2026	11.62	11.68	11.38	11.48	11.42	-1.80%	1,484,707
May 28, 2026	11.87	12.00	11.75	11.75	11.63	-	693,563
May 27, 2026	11.83	11.96	11.70	11.75	11.63	-2.73%	993,662
May 26, 2026	12.21	12.32	12.05	12.08	11.95	0.08%	813,198
May 25, 2026	12.25	12.39	11.97	12.07	11.94	-4.05%	988,181
May 22, 2026	12.58	12.71	12.42	12.58	12.45	-0.40%	807,113
May 21, 2026	13.00	13.16	12.49	12.63	12.50	-1.33%	1,563,133
May 20, 2026	13.16	13.25	12.77	12.80	12.66	-2.51%	1,302,738
May 19, 2026	12.99	13.38	12.94	13.13	12.99	1.94%	1,211,214
May 15, 2026	12.61	12.93	12.51	12.88	12.74	3.54%	1,165,918
May 14, 2026	12.37	12.57	12.32	12.44	12.31	0.40%	878,622
May 13, 2026	12.59	12.69	12.32	12.39	12.26	-0.96%	1,173,393
May 12, 2026	12.45	12.53	12.33	12.51	12.38	1.71%	1,226,703
May 11, 2026	12.48	12.57	12.25	12.30	12.17	0.08%	882,239
May 8, 2026	12.16	12.42	12.00	12.29	12.16	1.40%	1,230,713
May 7, 2026	11.94	12.15	11.68	12.12	11.99	-0.49%	1,315,692
May 6, 2026	12.30	12.33	11.99	12.18	12.05	-3.49%	1,412,995
May 5, 2026	12.46	12.66	12.29	12.62	12.49	1.04%	975,087
May 4, 2026	12.38	12.55	12.27	12.49	12.36	0.97%	1,249,776
May 1, 2026	12.30	12.42	12.07	12.37	12.24	-0.32%	1,187,534
Apr 30, 2026	12.25	12.42	12.14	12.41	12.28	0.73%	1,106,099
Apr 29, 2026	12.28	12.40	12.22	12.38	12.19	2.31%	1,406,602
Apr 28, 2026	12.05	12.20	12.04	12.10	11.91	1.42%	1,059,445
Apr 27, 2026	11.84	11.98	11.82	11.93	11.75	1.62%	837,700
Apr 24, 2026	11.92	11.92	11.72	11.74	11.56	-1.92%	1,408,769
Apr 23, 2026	11.89	12.02	11.77	11.97	11.79	1.44%	1,330,399
Apr 22, 2026	11.51	11.86	11.51	11.80	11.62	3.69%	1,530,669
Apr 21, 2026	11.25	11.40	11.16	11.38	11.20	2.06%	1,177,167
Apr 20, 2026	11.01	11.22	10.90	11.15	10.98	2.86%	1,516,756