Cardinal Infrastructure Group Inc. (CDNL)
NASDAQ: CDNL · Real-Time Price · USD
32.22
-0.83 (-2.51%)
Feb 27, 2026, 4:00 PM EST - Market closed
CDNL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 32.80 | 33.10 | 30.81 | 32.22 | 32.22 | -2.51% | 389,830 |
| Feb 26, 2026 | 34.75 | 34.75 | 32.01 | 33.05 | 33.05 | -4.73% | 423,658 |
| Feb 25, 2026 | 34.84 | 35.76 | 33.81 | 34.69 | 34.69 | 1.37% | 324,967 |
| Feb 24, 2026 | 34.15 | 35.22 | 33.07 | 34.22 | 34.22 | 1.36% | 479,633 |
| Feb 23, 2026 | 34.94 | 35.73 | 32.78 | 33.76 | 33.76 | -1.57% | 536,988 |
| Feb 20, 2026 | 32.09 | 35.46 | 31.51 | 34.30 | 34.30 | 6.36% | 862,372 |
| Feb 19, 2026 | 26.95 | 33.08 | 26.00 | 32.25 | 32.25 | 31.31% | 965,418 |
| Feb 18, 2026 | 24.89 | 25.48 | 24.51 | 24.56 | 24.56 | -1.09% | 135,940 |
| Feb 17, 2026 | 25.00 | 26.23 | 24.20 | 24.83 | 24.83 | -0.68% | 89,816 |
| Feb 13, 2026 | 24.71 | 25.64 | 24.30 | 25.00 | 25.00 | 2.59% | 70,494 |
| Feb 12, 2026 | 25.44 | 25.95 | 23.98 | 24.37 | 24.37 | -2.17% | 125,269 |
| Feb 11, 2026 | 25.97 | 26.72 | 24.66 | 24.91 | 24.91 | -2.31% | 130,051 |
| Feb 10, 2026 | 26.22 | 27.00 | 24.60 | 25.50 | 25.50 | -3.37% | 174,257 |
| Feb 9, 2026 | 26.34 | 27.68 | 25.81 | 26.39 | 26.39 | -0.08% | 137,263 |
| Feb 6, 2026 | 25.80 | 27.04 | 25.49 | 26.41 | 26.41 | 4.35% | 156,825 |
| Feb 5, 2026 | 25.55 | 27.00 | 25.01 | 25.31 | 25.31 | -0.20% | 138,977 |
| Feb 4, 2026 | 24.48 | 26.09 | 24.32 | 25.36 | 25.36 | 4.23% | 133,211 |
| Feb 3, 2026 | 24.99 | 24.99 | 24.02 | 24.33 | 24.33 | -0.69% | 112,331 |
| Feb 2, 2026 | 25.17 | 25.83 | 24.22 | 24.50 | 24.50 | -2.74% | 111,985 |
| Jan 30, 2026 | 26.00 | 26.00 | 24.57 | 25.19 | 25.19 | -1.56% | 73,938 |
| Jan 29, 2026 | 26.03 | 27.12 | 24.50 | 25.59 | 25.59 | -1.24% | 126,847 |
| Jan 28, 2026 | 27.56 | 27.93 | 25.57 | 25.91 | 25.91 | -6.53% | 211,773 |
| Jan 27, 2026 | 27.70 | 28.45 | 27.41 | 27.72 | 27.72 | 0.69% | 182,983 |
| Jan 26, 2026 | 27.15 | 27.66 | 25.19 | 27.53 | 27.53 | 2.23% | 119,652 |
| Jan 23, 2026 | 26.96 | 27.73 | 25.19 | 26.93 | 26.93 | -0.11% | 128,505 |
| Jan 22, 2026 | 26.94 | 27.15 | 25.74 | 26.96 | 26.96 | 0.82% | 118,609 |
| Jan 21, 2026 | 26.75 | 27.15 | 25.51 | 26.74 | 26.74 | -0.30% | 145,539 |
| Jan 20, 2026 | 26.42 | 26.95 | 25.60 | 26.82 | 26.82 | 1.40% | 216,552 |
| Jan 16, 2026 | 26.91 | 27.20 | 25.63 | 26.45 | 26.45 | -0.45% | 107,564 |
| Jan 15, 2026 | 26.35 | 27.01 | 25.55 | 26.57 | 26.57 | 1.57% | 113,157 |
| Jan 14, 2026 | 25.58 | 26.35 | 25.10 | 26.16 | 26.16 | 1.12% | 127,843 |
| Jan 13, 2026 | 24.94 | 26.78 | 24.70 | 25.87 | 25.87 | 3.15% | 168,949 |
| Jan 12, 2026 | 23.26 | 25.30 | 22.93 | 25.08 | 25.08 | 7.36% | 239,760 |
| Jan 9, 2026 | 23.35 | 23.36 | 22.16 | 23.36 | 23.36 | 1.79% | 248,050 |
| Jan 8, 2026 | 23.18 | 23.40 | 22.31 | 22.95 | 22.95 | -2.92% | 199,283 |
| Jan 7, 2026 | 22.00 | 23.80 | 22.00 | 23.64 | 23.64 | 7.31% | 616,803 |
| Jan 6, 2026 | 22.66 | 23.10 | 21.98 | 22.03 | 22.03 | -4.26% | 763,423 |
| Jan 5, 2026 | 22.28 | 23.10 | 22.00 | 23.01 | 23.01 | 1.72% | 418,329 |
| Jan 2, 2026 | 23.98 | 24.32 | 22.15 | 22.62 | 22.62 | -6.45% | 387,893 |
| Dec 31, 2025 | 23.80 | 24.45 | 22.80 | 24.18 | 24.18 | 1.21% | 267,300 |
| Dec 30, 2025 | 23.31 | 24.73 | 22.79 | 23.89 | 23.89 | 0.89% | 282,069 |
| Dec 29, 2025 | 23.45 | 24.73 | 22.09 | 23.68 | 23.68 | 0.25% | 415,271 |
| Dec 26, 2025 | 23.40 | 24.08 | 23.21 | 23.62 | 23.62 | 0.68% | 76,682 |
| Dec 24, 2025 | 23.42 | 24.10 | 23.29 | 23.46 | 23.46 | -1.22% | 98,449 |
| Dec 23, 2025 | 23.00 | 24.26 | 22.75 | 23.75 | 23.75 | 3.26% | 319,194 |
| Dec 22, 2025 | 24.06 | 24.06 | 23.00 | 23.00 | 23.00 | -4.41% | 235,504 |
| Dec 19, 2025 | 24.59 | 24.59 | 23.30 | 24.06 | 24.06 | -0.91% | 219,173 |
| Dec 18, 2025 | 24.00 | 24.50 | 23.17 | 24.28 | 24.28 | 1.59% | 156,587 |
| Dec 17, 2025 | 25.72 | 25.75 | 22.50 | 23.90 | 23.90 | -7.26% | 456,057 |
| Dec 16, 2025 | 27.93 | 27.95 | 23.60 | 25.77 | 25.77 | -8.71% | 559,065 |