Cardinal Infrastructure Group Inc. (CDNL)

NASDAQ: CDNL · Real-Time Price · USD

31.75

-0.68 (-2.10%)

At close: Sep 17, 2026, 4:00 PM EDT

31.99

+0.24 (0.76%)

Pre-market: Sep 18, 2026, 7:35 AM EDT

CDNL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	33.92	34.57	31.69	31.75	31.75	-2.10%	797,980
Sep 16, 2026	34.00	35.00	32.03	32.43	32.43	-3.80%	975,322
Sep 15, 2026	33.83	34.78	33.33	33.71	33.71	0.51%	473,997
Sep 14, 2026	34.53	35.58	33.40	33.54	33.54	-5.92%	576,491
Sep 11, 2026	34.65	37.40	34.53	35.65	35.65	4.51%	391,059
Sep 10, 2026	33.37	34.94	33.23	34.11	34.11	-1.33%	359,716
Sep 9, 2026	37.67	38.92	34.40	34.57	34.57	-9.55%	509,183
Sep 8, 2026	36.00	38.50	35.78	38.22	38.22	4.91%	401,534
Sep 4, 2026	35.13	37.01	35.13	36.43	36.43	3.06%	320,394
Sep 3, 2026	35.88	36.50	34.72	35.35	35.35	-0.25%	331,199
Sep 2, 2026	36.84	36.99	35.11	35.44	35.44	-1.58%	532,191
Sep 1, 2026	36.24	37.99	35.80	36.01	36.01	-2.62%	589,698
Aug 31, 2026	37.86	38.01	35.73	36.98	36.98	-2.79%	967,628
Aug 28, 2026	41.34	42.41	37.90	38.04	38.04	-7.98%	569,132
Aug 27, 2026	41.95	42.78	41.11	41.34	41.34	0.05%	414,429
Aug 26, 2026	42.89	43.40	41.32	41.32	41.32	-4.55%	323,615
Aug 25, 2026	42.44	43.42	41.40	43.29	43.29	5.00%	281,820
Aug 24, 2026	42.68	42.68	40.71	41.23	41.23	-5.22%	323,785
Aug 21, 2026	42.96	43.74	40.70	43.50	43.50	2.96%	823,858
Aug 20, 2026	43.13	43.71	40.96	42.25	42.25	-2.49%	464,966
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