Cardinal Infrastructure Group Inc. (CDNL)

NASDAQ: CDNL · Real-Time Price · USD

15.56

+0.40 (2.67%)

At close: Oct 28, 2026, 4:00 PM EDT

15.25

-0.30 (-1.96%)

After-hours: Oct 28, 2026, 7:30 PM EDT

CDNL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	15.50	15.70	14.76	15.56	15.56	2.67%	881,698
Oct 27, 2026	15.15	15.44	14.57	15.15	15.15	4.12%	858,221
Oct 26, 2026	13.85	15.48	13.77	14.55	14.55	5.43%	740,559
Oct 23, 2026	13.49	14.20	13.05	13.80	13.80	0.80%	1,173,002
Oct 22, 2026	14.31	14.31	13.51	13.69	13.69	-6.49%	777,834
Oct 21, 2026	15.04	15.60	14.23	14.64	14.64	-3.68%	683,186
Oct 20, 2026	15.80	15.80	14.65	15.20	15.20	-4.22%	1,440,097
Oct 19, 2026	15.56	16.26	14.94	15.87	15.87	8.55%	1,408,139
Oct 16, 2026	15.92	16.44	14.09	14.62	14.62	-8.17%	3,004,504
Oct 15, 2026	16.13	16.53	15.68	15.92	15.92	-3.28%	1,594,439
Oct 14, 2026	17.78	18.00	15.41	16.46	16.46	-11.60%	2,301,581
Oct 13, 2026	21.30	21.30	17.20	18.62	18.62	-10.99%	2,158,750
Oct 12, 2026	21.12	21.50	20.53	20.92	20.92	-0.95%	1,322,264
Oct 9, 2026	25.00	25.40	19.41	21.12	21.12	-15.72%	3,499,749
Oct 8, 2026	25.51	25.77	24.06	25.06	25.06	-3.87%	568,838
Oct 7, 2026	28.20	28.20	25.19	26.07	26.07	-9.23%	600,459
Oct 6, 2026	28.89	29.77	28.40	28.72	28.72	0.03%	263,324
Oct 5, 2026	30.68	31.81	28.56	28.71	28.71	-6.57%	406,101
Oct 2, 2026	30.29	31.35	29.87	30.73	30.73	3.33%	404,883
Oct 1, 2026	30.30	31.60	28.34	29.74	29.74	-2.81%	640,197
Sep 30, 2026	27.91	31.25	26.72	30.60	30.60	11.80%	1,215,398
Sep 29, 2026	27.94	28.36	27.12	27.37	27.37	-1.26%	679,040
Sep 28, 2026	27.60	28.52	26.76	27.72	27.72	-1.07%	673,784
Sep 25, 2026	27.92	28.69	27.30	28.02	28.02	1.74%	867,903
Sep 24, 2026	28.33	28.52	27.52	27.54	27.54	-3.97%	550,852
Sep 23, 2026	30.00	30.02	28.58	28.68	28.68	-4.75%	455,703
Sep 22, 2026	31.89	31.89	29.70	30.11	30.11	-4.47%	562,914
Sep 21, 2026	31.95	32.68	30.49	31.52	31.52	2.11%	689,255
Sep 18, 2026	31.94	32.74	30.69	30.87	30.87	-2.77%	1,022,347
Sep 17, 2026	33.92	34.57	31.69	31.75	31.75	-2.10%	798,045
Sep 16, 2026	34.00	35.00	32.03	32.43	32.43	-3.80%	975,458
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