Cardinal Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	12.00	12.00	11.43	11.62	11.62	-3.73%	849,950
Jun 8, 2026	11.80	12.12	11.80	12.07	12.07	2.37%	585,180
Jun 5, 2026	12.17	12.20	11.69	11.79	11.79	-3.68%	962,515
Jun 4, 2026	11.95	12.35	11.80	12.24	12.24	1.07%	1,455,299
Jun 3, 2026	12.00	12.22	11.90	12.11	12.11	1.68%	563,388
Jun 2, 2026	11.70	11.96	11.68	11.91	11.91	1.88%	568,058
Jun 1, 2026	11.60	11.89	11.57	11.69	11.69	1.83%	1,823,295
May 29, 2026	11.62	11.68	11.38	11.48	11.48	-1.80%	1,484,707
May 28, 2026	11.87	12.00	11.75	11.75	11.69	-	692,563
May 27, 2026	11.83	11.96	11.70	11.75	11.69	-2.73%	993,662
May 26, 2026	12.21	12.32	12.05	12.08	12.02	0.08%	813,198
May 25, 2026	12.25	12.39	11.97	12.07	12.01	-4.05%	988,181
May 22, 2026	12.58	12.71	12.42	12.58	12.52	-0.40%	807,113
May 21, 2026	13.00	13.16	12.49	12.63	12.57	-1.33%	1,563,133
May 20, 2026	13.16	13.25	12.77	12.80	12.73	-2.51%	1,302,738
May 19, 2026	12.99	13.38	12.94	13.13	13.06	1.94%	1,211,214
May 15, 2026	12.61	12.93	12.51	12.88	12.81	3.54%	1,165,918
May 14, 2026	12.37	12.57	12.32	12.44	12.38	0.40%	878,622
May 13, 2026	12.59	12.69	12.32	12.39	12.33	-0.96%	1,173,393
May 12, 2026	12.45	12.53	12.33	12.51	12.45	1.71%	1,226,703
May 11, 2026	12.48	12.57	12.25	12.30	12.24	0.08%	882,239
May 8, 2026	12.16	12.42	12.00	12.29	12.23	1.40%	1,230,713
May 7, 2026	11.94	12.15	11.68	12.12	12.06	-0.49%	1,315,692
May 6, 2026	12.30	12.33	11.99	12.18	12.12	-3.49%	1,412,995
May 5, 2026	12.46	12.66	12.29	12.62	12.56	1.04%	975,087
May 4, 2026	12.38	12.55	12.27	12.49	12.43	0.97%	1,249,776
May 1, 2026	12.30	12.42	12.07	12.37	12.31	-0.32%	1,187,534
Apr 30, 2026	12.25	12.42	12.14	12.41	12.35	0.73%	1,106,099
Apr 29, 2026	12.28	12.40	12.22	12.38	12.26	2.31%	1,406,602
Apr 28, 2026	12.05	12.20	12.04	12.10	11.98	1.42%	1,059,445
Apr 27, 2026	11.84	11.98	11.82	11.93	11.81	1.62%	837,700
Apr 24, 2026	11.92	11.92	11.72	11.74	11.62	-1.92%	1,408,769
Apr 23, 2026	11.89	12.02	11.77	11.97	11.85	1.44%	1,330,399
Apr 22, 2026	11.51	11.86	11.51	11.80	11.68	3.69%	1,530,669
Apr 21, 2026	11.25	11.40	11.16	11.38	11.27	2.06%	1,177,167
Apr 20, 2026	11.01	11.22	10.90	11.15	11.04	2.86%	1,516,756
Apr 17, 2026	10.80	10.89	10.51	10.84	10.73	-3.64%	2,709,628
Apr 16, 2026	11.02	11.41	11.01	11.25	11.14	1.63%	1,528,093
Apr 15, 2026	11.01	11.16	10.96	11.07	10.96	-0.36%	1,186,496
Apr 14, 2026	11.35	11.41	11.09	11.11	11.00	-2.88%	1,285,221
Apr 13, 2026	11.51	11.67	11.36	11.44	11.33	1.15%	993,152
Apr 10, 2026	10.99	11.39	10.97	11.31	11.20	3.67%	1,742,032
Apr 9, 2026	11.16	11.24	10.74	10.91	10.80	-1.00%	2,263,777
Apr 8, 2026	10.53	11.20	10.53	11.02	10.91	-7.55%	2,766,083
Apr 7, 2026	11.35	12.03	11.35	11.92	11.80	6.81%	3,586,238
Apr 6, 2026	10.94	11.18	10.90	11.16	11.05	1.92%	1,338,159
Apr 2, 2026	11.12	11.12	10.80	10.95	10.84	3.20%	1,809,611
Apr 1, 2026	11.13	11.33	10.55	10.61	10.50	-6.68%	2,150,866
Mar 31, 2026	11.40	11.72	11.10	11.37	11.26	-0.79%	1,909,371
Mar 30, 2026	11.50	11.77	11.42	11.52	11.35	1.95%	1,900,983