Cardinal Infrastructure Group Inc. (CDNL)

CDNL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	52.23	54.54	50.21	54.09	54.09	5.44%	505,651
May 7, 2026	53.61	53.83	51.11	51.30	51.30	-5.44%	260,861
May 6, 2026	56.68	57.64	52.94	54.25	54.25	-3.00%	390,719
May 5, 2026	50.46	56.00	50.05	55.93	55.93	13.10%	385,454
May 4, 2026	54.50	54.95	49.39	49.45	49.45	-9.58%	354,873
May 1, 2026	53.03	55.47	50.95	54.69	54.69	3.13%	304,653
Apr 30, 2026	46.15	53.12	46.02	53.03	53.03	15.61%	458,498
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
Apr 8, 2026	42.86	44.48	42.50	42.95	42.95	3.39%	437,038
Apr 7, 2026	41.05	42.05	40.15	41.54	41.54	0.63%	283,884
Apr 6, 2026	42.72	43.30	41.11	41.28	41.28	-2.11%	495,780
Apr 2, 2026	40.24	42.51	39.26	42.17	42.17	3.08%	448,334
Apr 1, 2026	40.00	41.18	39.60	40.91	40.91	3.16%	405,177
Mar 31, 2026	37.22	39.80	37.07	39.66	39.66	6.17%	373,757
Mar 30, 2026	37.56	38.84	36.69	37.35	37.35	2.89%	533,573
Mar 27, 2026	35.90	37.02	35.70	36.30	36.30	0.55%	341,223
Mar 26, 2026	35.80	36.75	35.38	36.10	36.10	-1.66%	258,296
Mar 25, 2026	35.54	37.48	34.88	36.71	36.71	5.73%	316,254
Mar 24, 2026	33.65	34.78	32.79	34.72	34.72	3.12%	517,884
Mar 23, 2026	33.56	35.36	32.80	33.67	33.67	1.94%	507,702
Mar 20, 2026	36.25	36.25	31.84	33.03	33.03	-0.45%	2,482,822
Mar 19, 2026	31.13	34.17	29.11	33.18	33.18	1.41%	493,348
Mar 18, 2026	32.88	33.88	31.95	32.72	32.72	-1.62%	366,404
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%	205,411
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%	171,723
Mar 11, 2026	30.40	30.91	28.97	29.72	29.72	-2.72%	148,614
Mar 10, 2026	29.46	32.43	28.26	30.55	30.55	4.20%	237,887
Mar 9, 2026	30.37	31.82	27.85	29.32	29.32	-1.68%	527,355
Mar 6, 2026	30.20	31.36	29.31	29.82	29.82	-4.48%	173,883
Mar 5, 2026	31.59	33.29	30.57	31.22	31.22	-0.92%	236,363
Mar 4, 2026	32.03	35.32	31.10	31.51	31.51	-0.19%	169,753
Mar 3, 2026	32.25	33.59	30.05	31.57	31.57	-2.26%	206,188
Mar 2, 2026	31.74	34.11	31.74	32.30	32.30	0.25%	245,413
Feb 27, 2026	32.80	33.10	30.81	32.22	32.22	-2.51%	394,734

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.