Cardinal Infrastructure Group Inc. (CDNL)
NASDAQ: CDNL · Real-Time Price · USD
36.30
+0.20 (0.55%)
At close: Mar 27, 2026, 4:00 PM EDT
36.75
+0.45 (1.24%)
After-hours: Mar 27, 2026, 7:37 PM EDT
CDNL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 35.90 | 37.02 | 35.70 | 36.30 | 36.30 | 0.55% | 340,386 |
| Mar 26, 2026 | 35.80 | 36.75 | 35.38 | 36.10 | 36.10 | -1.66% | 258,245 |
| Mar 25, 2026 | 35.54 | 37.48 | 34.88 | 36.71 | 36.71 | 5.73% | 316,151 |
| Mar 24, 2026 | 33.65 | 34.78 | 32.79 | 34.72 | 34.72 | 3.12% | 517,836 |
| Mar 23, 2026 | 33.56 | 35.36 | 32.80 | 33.67 | 33.67 | 1.94% | 506,949 |
| Mar 20, 2026 | 36.25 | 36.25 | 31.84 | 33.03 | 33.03 | -0.45% | 2,482,576 |
| Mar 19, 2026 | 31.13 | 34.17 | 29.11 | 33.18 | 33.18 | 1.41% | 492,606 |
| Mar 18, 2026 | 32.88 | 33.88 | 31.95 | 32.72 | 32.72 | -1.62% | 366,284 |
| Mar 17, 2026 | 32.00 | 33.58 | 31.83 | 33.26 | 33.26 | 4.95% | 268,650 |
| Mar 16, 2026 | 29.97 | 31.83 | 29.94 | 31.69 | 31.69 | 7.61% | 198,367 |
| Mar 13, 2026 | 29.93 | 30.63 | 29.08 | 29.45 | 29.45 | -2.22% | 124,118 |
| Mar 12, 2026 | 29.53 | 30.76 | 28.88 | 30.12 | 30.12 | 1.35% | 171,718 |
| Mar 11, 2026 | 30.40 | 30.91 | 28.97 | 29.72 | 29.72 | -2.72% | 148,350 |
| Mar 10, 2026 | 29.46 | 32.43 | 28.26 | 30.55 | 30.55 | 4.20% | 237,862 |
| Mar 9, 2026 | 30.37 | 31.82 | 27.85 | 29.32 | 29.32 | -1.68% | 525,275 |
| Mar 6, 2026 | 30.20 | 31.36 | 29.31 | 29.82 | 29.82 | -4.48% | 173,649 |
| Mar 5, 2026 | 31.59 | 33.29 | 30.57 | 31.22 | 31.22 | -0.92% | 231,732 |
| Mar 4, 2026 | 32.03 | 35.32 | 31.10 | 31.51 | 31.51 | -0.19% | 169,612 |
| Mar 3, 2026 | 32.25 | 33.59 | 30.05 | 31.57 | 31.57 | -2.26% | 202,084 |
| Mar 2, 2026 | 31.74 | 34.11 | 31.74 | 32.30 | 32.30 | 0.25% | 239,237 |
| 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 |