Cardinal Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	11.10	11.38	11.01	11.31	-	3.38%	1,033,407
Aug 7, 2026	10.88	11.07	10.78	10.94	10.94	-0.45%	722,252
Aug 6, 2026	10.88	10.99	10.83	10.99	10.99	2.42%	975,509
Aug 5, 2026	11.09	11.12	10.71	10.73	10.73	-3.16%	1,788,480
Aug 4, 2026	11.12	11.20	10.93	11.08	11.08	-3.74%	939,138
Jul 31, 2026	11.68	11.80	11.50	11.51	11.51	-0.86%	1,049,693
Jul 30, 2026	11.50	11.69	11.47	11.67	11.61	1.57%	1,666,687
Jul 29, 2026	11.50	11.73	11.36	11.49	11.43	3.79%	1,171,690
Jul 28, 2026	11.14	11.24	10.94	11.07	11.01	-1.16%	1,669,045
Jul 27, 2026	11.15	11.37	11.00	11.20	11.14	-2.52%	864,800
Jul 24, 2026	11.66	11.76	11.42	11.49	11.43	-1.79%	1,106,523
Jul 23, 2026	11.51	11.74	11.51	11.70	11.64	4.19%	2,056,074
Jul 22, 2026	11.21	11.35	11.19	11.23	11.17	1.63%	1,070,729
Jul 21, 2026	10.91	11.12	10.85	11.05	10.99	2.79%	1,086,493
Jul 20, 2026	10.79	10.84	10.65	10.75	10.69	-0.19%	661,265
Jul 17, 2026	10.88	10.95	10.60	10.77	10.71	0.28%	1,085,018
Jul 16, 2026	10.83	10.83	10.67	10.74	10.68	-0.46%	993,619
Jul 15, 2026	10.94	10.94	10.67	10.79	10.73	-0.74%	853,643
Jul 14, 2026	11.00	11.13	10.74	10.87	10.81	-0.18%	804,297
Jul 13, 2026	10.73	10.92	10.64	10.89	10.83	3.32%	1,223,569
Jul 10, 2026	10.58	10.58	10.40	10.54	10.49	-0.47%	505,318
Jul 9, 2026	10.83	10.86	10.54	10.59	10.54	-2.84%	587,308
Jul 8, 2026	10.85	11.00	10.72	10.90	10.84	2.73%	1,515,379
Jul 7, 2026	10.33	10.68	10.33	10.61	10.56	2.61%	678,400
Jul 6, 2026	10.85	10.85	10.32	10.34	10.29	-5.14%	1,716,487
Jul 3, 2026	10.77	10.93	10.68	10.90	10.84	1.49%	376,366
Jul 2, 2026	10.80	10.92	10.60	10.74	10.68	-1.38%	948,626
Jun 30, 2026	10.87	10.99	10.84	10.89	10.83	0.65%	1,567,002
Jun 29, 2026	10.96	11.14	10.79	10.88	10.76	-0.37%	1,070,775
Jun 26, 2026	10.70	10.98	10.64	10.92	10.80	1.11%	1,072,926
Jun 25, 2026	10.51	10.84	10.51	10.80	10.69	1.98%	817,956
Jun 24, 2026	10.65	10.74	10.50	10.59	10.48	-2.40%	1,318,573
Jun 23, 2026	10.72	10.88	10.66	10.85	10.73	0.65%	1,081,994
Jun 22, 2026	10.77	10.85	10.64	10.78	10.67	-0.55%	736,340
Jun 19, 2026	10.62	10.85	10.60	10.84	10.72	1.98%	526,471
Jun 18, 2026	10.70	10.72	10.38	10.63	10.52	-1.76%	896,921
Jun 17, 2026	10.99	11.10	10.80	10.82	10.71	-1.19%	607,709
Jun 16, 2026	10.88	11.03	10.80	10.95	10.83	-1.79%	1,387,616
Jun 15, 2026	11.08	11.16	10.79	11.15	11.03	-3.88%	1,331,139
Jun 12, 2026	11.82	11.92	11.57	11.60	11.48	-2.85%	1,466,791
Jun 11, 2026	12.06	12.23	11.75	11.94	11.81	-	1,076,663
Jun 10, 2026	11.74	12.06	11.71	11.94	11.81	2.75%	1,347,483
Jun 9, 2026	12.00	12.00	11.43	11.62	11.50	-3.73%	849,950
Jun 8, 2026	11.80	12.12	11.80	12.07	11.94	2.37%	585,180
Jun 5, 2026	12.17	12.20	11.69	11.79	11.66	-3.68%	962,515
Jun 4, 2026	11.95	12.35	11.80	12.24	12.11	1.07%	1,455,299
Jun 3, 2026	12.00	12.22	11.90	12.11	11.98	1.68%	563,388
Jun 2, 2026	11.70	11.96	11.68	11.91	11.78	1.88%	568,058
Jun 1, 2026	11.60	11.89	11.57	11.69	11.57	1.83%	1,823,295
May 29, 2026	11.62	11.68	11.38	11.48	11.36	-1.80%	1,484,707