CDNL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	53.14	55.68	51.34	50.88	-	-3.93%	114,315
May 28, 2026	50.13	53.16	46.57	52.96	52.96	6.67%	470,822
May 27, 2026	52.80	54.55	49.05	49.65	49.65	-5.50%	787,639
May 26, 2026	49.37	52.69	49.37	52.54	52.54	7.55%	317,672
May 22, 2026	50.30	50.64	48.63	48.85	48.85	-2.36%	407,176
May 21, 2026	51.18	52.11	48.29	50.03	50.03	-4.01%	638,373
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
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