CDNL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	59.39	59.82	56.86	57.67	-	-4.28%	207,008
Jul 28, 2026	61.83	62.70	56.62	60.25	60.25	-4.76%	415,270
Jul 27, 2026	63.27	65.18	60.96	63.26	63.26	-0.06%	442,659
Jul 24, 2026	71.27	72.57	62.49	63.30	63.30	-11.18%	673,866
Jul 23, 2026	68.93	71.99	68.05	71.27	71.27	1.55%	337,685
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
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