Cardinal Infrastructure Group Inc. (CDNL)

NASDAQ: CDNL · Real-Time Price · USD

81.40

+6.51 (8.69%)

At close: Jun 18, 2026, 4:00 PM EDT

81.53

+0.13 (0.16%)

After-hours: Jun 18, 2026, 6:59 PM EDT

CDNL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	76.10	81.94	73.55	81.40	81.40	8.69%	608,662
Jun 17, 2026	70.65	77.44	70.22	74.89	74.89	6.02%	572,085
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
Jun 10, 2026	61.90	64.73	60.10	61.04	61.04	-1.25%	463,000
Jun 9, 2026	60.70	64.98	60.30	61.81	61.81	0.78%	702,803
Jun 8, 2026	61.65	62.94	59.00	61.33	61.33	1.44%	470,584
Jun 5, 2026	61.78	62.72	59.04	60.46	60.46	-4.37%	635,252
Jun 4, 2026	61.00	66.87	59.57	63.22	63.22	2.12%	570,332
Jun 3, 2026	56.50	62.20	55.03	61.91	61.91	9.36%	566,884
Jun 2, 2026	53.56	57.00	53.10	56.61	56.61	4.37%	375,895
Jun 1, 2026	55.02	55.39	51.74	54.24	54.24	4.53%	456,432
May 29, 2026	53.14	55.68	50.70	51.89	51.89	-2.02%	388,699
May 28, 2026	50.13	53.16	46.57	52.96	52.96	6.67%	471,311
May 27, 2026	52.80	54.55	49.05	49.65	49.65	-5.50%	787,701
May 26, 2026	49.37	52.69	49.37	52.54	52.54	7.55%	318,407
May 22, 2026	50.30	50.64	48.63	48.85	48.85	-2.36%	417,702
May 21, 2026	51.18	52.11	48.29	50.03	50.03	-4.01%	638,377
May 20, 2026	48.91	52.39	47.89	52.12	52.12	6.17%	429,090
May 19, 2026	50.12	50.90	47.68	49.09	49.09	-3.75%	392,458
May 18, 2026	51.99	53.26	50.37	51.00	51.00	-2.20%	295,836
May 15, 2026	53.10	54.98	51.43	52.15	52.15	-4.39%	587,138
May 14, 2026	54.87	57.48	53.42	54.54	54.54	-0.65%	598,059
May 13, 2026	61.01	61.01	53.75	54.90	54.90	-3.84%	827,091
May 12, 2026	63.01	63.18	54.48	57.09	57.09	-5.43%	825,911
May 11, 2026	54.10	60.80	53.13	60.37	60.37	11.61%	796,342
May 8, 2026	52.23	54.54	50.21	54.09	54.09	5.44%	505,704
May 7, 2026	53.61	53.83	51.11	51.30	51.30	-5.44%	272,937
May 6, 2026	56.68	57.64	52.94	54.25	54.25	-3.00%	408,073
May 5, 2026	50.46	56.00	50.05	55.93	55.93	13.10%	385,968
May 4, 2026	54.50	54.95	49.39	49.45	49.45	-9.58%	355,014
May 1, 2026	53.03	55.47	50.95	54.69	54.69	3.13%	304,695
Apr 30, 2026	46.15	53.12	46.02	53.03	53.03	15.61%	458,577
Apr 29, 2026	48.83	49.44	45.52	45.87	45.87	-6.25%	463,547
Apr 28, 2026	49.20	50.68	46.94	48.93	48.93	-0.14%	420,985
Apr 27, 2026	48.81	49.26	46.00	49.00	49.00	1.47%	362,176
Apr 24, 2026	48.55	50.53	47.70	48.29	48.29	-0.52%	240,582
Apr 23, 2026	50.66	50.99	47.38	48.54	48.54	-3.33%	262,898
Apr 22, 2026	48.39	50.46	47.90	50.21	50.21	5.11%	267,620
Apr 21, 2026	52.14	53.07	46.78	47.77	47.77	-8.38%	471,956
Apr 20, 2026	51.67	52.88	50.50	52.14	52.14	0.97%	190,363
Apr 17, 2026	50.83	54.55	48.75	51.64	51.64	3.59%	568,224
Apr 16, 2026	52.06	52.65	49.02	49.85	49.85	-3.93%	720,978
Apr 15, 2026	49.27	52.26	48.40	51.89	51.89	4.24%	717,281
Apr 14, 2026	45.34	49.94	44.90	49.78	49.78	11.66%	593,932
Apr 13, 2026	45.63	47.59	44.55	44.58	44.58	-2.30%	565,095
Apr 10, 2026	45.79	46.50	43.03	45.63	45.63	2.13%	436,633
Apr 9, 2026	42.93	44.90	42.41	44.68	44.68	4.03%	411,258