Cardinal Infrastructure Group Inc. (CDNL)

NASDAQ: CDNL · Real-Time Price · USD

43.50

+1.25 (2.96%)

At close: Aug 21, 2026, 4:00 PM EDT

43.40

-0.10 (-0.23%)

After-hours: Aug 21, 2026, 7:46 PM EDT

CDNL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	42.96	43.74	40.70	43.50	43.50	2.96%	823,688
Aug 20, 2026	43.13	43.71	40.96	42.25	42.25	-2.49%	464,965
Aug 19, 2026	44.83	45.14	41.81	43.33	43.33	-4.01%	952,005
Aug 18, 2026	41.57	45.30	40.46	45.14	45.14	15.07%	1,448,384
Aug 17, 2026	39.85	41.00	38.01	39.23	39.23	-0.48%	658,293
Aug 14, 2026	34.50	40.16	34.50	39.42	39.42	13.73%	1,346,759
Aug 13, 2026	36.18	36.45	34.50	34.66	34.66	-3.64%	1,042,179
Aug 12, 2026	38.61	38.99	35.63	35.97	35.97	-6.01%	1,831,192
Aug 11, 2026	51.08	53.51	38.18	38.27	38.27	-36.22%	3,665,616
Aug 10, 2026	63.54	64.76	59.88	60.00	60.00	-6.25%	438,192
Aug 7, 2026	64.91	66.26	62.44	64.00	64.00	2.20%	205,353
Aug 6, 2026	62.94	66.28	61.72	62.62	62.62	-1.00%	241,388
Aug 5, 2026	64.19	65.94	62.76	63.25	63.25	-1.06%	342,493
Aug 4, 2026	65.17	66.59	62.09	63.93	63.93	1.36%	529,804
Aug 3, 2026	62.96	63.87	59.70	63.07	63.07	1.91%	464,847
Jul 31, 2026	64.42	65.60	61.39	61.89	61.89	-1.70%	347,026
Jul 30, 2026	61.00	64.54	61.00	62.96	62.96	7.09%	404,783
Jul 29, 2026	59.39	61.27	56.27	58.79	58.79	-2.42%	779,733
Jul 28, 2026	61.83	62.70	56.62	60.25	60.25	-4.76%	415,439
Jul 27, 2026	63.27	65.18	60.96	63.26	63.26	-0.06%	442,800
Jul 24, 2026	71.27	72.57	62.49	63.30	63.30	-11.18%	673,973
Jul 23, 2026	68.93	71.99	68.05	71.27	71.27	1.55%	338,102
Jul 22, 2026	72.83	74.09	70.02	70.18	70.18	-5.11%	316,742
Jul 21, 2026	70.96	74.54	69.75	73.96	73.96	6.80%	404,428
Jul 20, 2026	70.73	73.75	67.63	69.25	69.25	-2.78%	470,781
Jul 17, 2026	69.84	73.99	67.59	71.23	71.23	-0.22%	2,303,764
Jul 16, 2026	68.91	72.65	68.17	71.39	71.39	0.89%	746,229
Jul 15, 2026	73.51	74.93	67.89	70.76	70.76	1.49%	769,107
Jul 14, 2026	65.01	71.99	65.00	69.72	69.72	7.49%	766,696
Jul 13, 2026	67.05	68.62	63.77	64.86	64.86	-4.81%	426,012
Jul 10, 2026	69.50	71.47	66.39	68.14	68.14	-3.50%	558,561
Jul 9, 2026	71.25	72.95	67.66	70.61	70.61	3.40%	499,291
Jul 8, 2026	74.01	77.49	67.51	68.29	68.29	-9.97%	812,719
Jul 7, 2026	77.16	78.97	72.53	75.85	75.85	-5.29%	698,108
Jul 6, 2026	74.57	81.37	74.42	80.09	80.09	7.87%	974,445
Jul 2, 2026	86.00	86.49	72.95	74.25	74.25	-13.66%	1,535,764
Jul 1, 2026	94.00	96.40	85.19	86.00	86.00	-8.70%	1,149,736
Jun 30, 2026	92.86	95.74	89.45	94.20	94.20	-0.12%	996,010
Jun 29, 2026	91.11	95.21	89.58	94.31	94.31	2.51%	1,110,387
Jun 26, 2026	89.54	93.72	83.75	92.00	92.00	0.03%	1,765,619
Jun 25, 2026	82.87	93.29	79.70	91.97	91.97	12.24%	2,757,571
Jun 24, 2026	73.26	82.66	72.66	81.94	81.94	12.66%	800,223
Jun 23, 2026	70.28	78.84	70.25	72.73	72.73	-8.05%	786,952
Jun 22, 2026	82.20	82.33	77.98	79.10	79.10	-2.83%	496,086
Jun 18, 2026	76.10	81.94	73.55	81.40	81.40	8.69%	608,925
Jun 17, 2026	70.65	77.44	70.22	74.89	74.89	6.02%	572,245
Jun 16, 2026	72.28	74.48	70.43	70.64	70.64	-1.09%	460,653
Jun 15, 2026	71.55	72.75	69.26	71.42	71.42	3.91%	426,115
Jun 12, 2026	65.93	69.29	64.52	68.73	68.73	5.27%	619,189
Jun 11, 2026	62.02	66.08	61.16	65.29	65.29	6.96%	561,112