Cardinal Infrastructure Group Inc. (CDNL)
NASDAQ: CDNL · Real-Time Price · USD
26.41
-1.31 (-4.72%)
Jan 28, 2026, 12:49 PM EST - Market open
CDNL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 27.56 | 27.93 | 26.25 | 26.53 | - | -4.31% | 53,829 |
| 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 |
| Dec 15, 2025 | 29.20 | 29.20 | 25.79 | 28.23 | 28.23 | -4.79% | 452,778 |
| Dec 12, 2025 | 25.26 | 29.75 | 24.09 | 29.65 | 29.65 | 17.15% | 836,909 |
| Dec 11, 2025 | 23.00 | 25.85 | 23.00 | 25.31 | 25.31 | 7.70% | 1,153,185 |