Cardinal Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	12.60	12.66	12.49	12.62	12.62	0.72%	670,616
Sep 17, 2026	12.10	12.61	12.10	12.53	12.53	2.12%	1,496,848
Sep 16, 2026	12.60	12.80	12.14	12.27	12.27	-2.85%	1,686,813
Sep 15, 2026	12.20	12.69	12.20	12.63	12.63	4.29%	2,041,555
Sep 14, 2026	12.17	12.41	12.09	12.11	12.11	0.83%	1,517,046
Sep 11, 2026	12.11	12.17	11.90	12.01	12.01	-1.40%	981,763
Sep 10, 2026	12.31	12.40	12.11	12.18	12.18	0.16%	1,221,595
Sep 9, 2026	12.08	12.23	12.05	12.16	12.16	1.50%	1,283,936
Sep 8, 2026	11.98	12.18	11.93	11.98	11.98	0.67%	1,007,323
Sep 4, 2026	11.86	11.93	11.72	11.90	11.90	-0.58%	541,648
Sep 3, 2026	12.08	12.20	11.94	11.97	11.97	-0.83%	990,359
Sep 2, 2026	12.20	12.20	12.01	12.07	12.07	-1.31%	1,039,218
Sep 1, 2026	12.15	12.28	12.06	12.23	12.23	2.00%	1,601,407
Aug 31, 2026	12.13	12.19	11.93	11.99	11.99	1.10%	1,189,723
Aug 28, 2026	12.25	12.26	11.91	11.92	11.86	-2.69%	745,828
Aug 27, 2026	12.01	12.31	11.97	12.25	12.19	2.34%	741,171
Aug 26, 2026	11.68	12.08	11.60	11.97	11.91	1.79%	694,333
Aug 25, 2026	11.79	11.96	11.73	11.76	11.70	-1.59%	1,431,628
Aug 24, 2026	11.92	11.98	11.77	11.95	11.89	-0.83%	735,159
Aug 21, 2026	12.11	12.19	12.01	12.05	11.99	-0.33%	843,074
Aug 20, 2026	11.90	12.10	11.90	12.09	12.03	2.63%	1,186,421
Aug 19, 2026	11.75	11.93	11.75	11.78	11.72	0.60%	692,136
Aug 18, 2026	11.77	11.81	11.69	11.71	11.65	-0.43%	823,352
Aug 17, 2026	11.53	11.77	11.50	11.76	11.70	2.71%	753,627
Aug 14, 2026	11.40	11.51	11.39	11.45	11.39	1.06%	520,172
Aug 13, 2026	11.30	11.38	11.20	11.33	11.27	-0.70%	528,058
Aug 12, 2026	11.46	11.55	11.41	11.41	11.35	-0.35%	542,428
Aug 11, 2026	11.35	11.48	11.30	11.45	11.39	1.24%	779,303
Aug 10, 2026	11.10	11.38	11.01	11.31	11.25	3.38%	1,159,563
Aug 7, 2026	10.88	11.07	10.78	10.94	10.88	-0.45%	722,252
Aug 6, 2026	10.88	10.99	10.83	10.99	10.93	2.42%	975,509
Aug 5, 2026	11.09	11.12	10.71	10.73	10.68	-3.16%	1,788,480
Aug 4, 2026	11.12	11.20	10.93	11.08	11.02	-3.74%	939,138
Jul 31, 2026	11.68	11.80	11.50	11.51	11.45	-0.86%	1,049,693
Jul 30, 2026	11.50	11.69	11.47	11.67	11.55	1.57%	1,666,687
Jul 29, 2026	11.50	11.73	11.36	11.49	11.37	3.79%	1,171,690
Jul 28, 2026	11.14	11.24	10.94	11.07	10.96	-1.16%	1,669,045
Jul 27, 2026	11.15	11.37	11.00	11.20	11.09	-2.52%	864,800
Jul 24, 2026	11.66	11.76	11.42	11.49	11.37	-1.79%	1,106,523
Jul 23, 2026	11.51	11.74	11.51	11.70	11.58	4.19%	2,056,074
Jul 22, 2026	11.21	11.35	11.19	11.23	11.12	1.63%	1,070,729
Jul 21, 2026	10.91	11.12	10.85	11.05	10.94	2.79%	1,086,493
Jul 20, 2026	10.79	10.84	10.65	10.75	10.64	-0.19%	661,265
Jul 17, 2026	10.88	10.95	10.60	10.77	10.66	0.28%	1,085,018
Jul 16, 2026	10.83	10.83	10.67	10.74	10.63	-0.46%	993,619
Jul 15, 2026	10.94	10.94	10.67	10.79	10.68	-0.74%	853,643
Jul 14, 2026	11.00	11.13	10.74	10.87	10.76	-0.18%	804,297
Jul 13, 2026	10.73	10.92	10.64	10.89	10.78	3.32%	1,223,569
Jul 10, 2026	10.58	10.58	10.40	10.54	10.43	-0.47%	505,318
Jul 9, 2026	10.83	10.86	10.54	10.59	10.48	-2.84%	587,308