Cardiff Lexington Corporation (CDIX)
OTCMKTS
· Delayed Price · Currency is USD
3.818
-0.183 (-4.56%)
Mar 6, 2026, 3:51 PM EST
Cardiff Lexington Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.30 | 4.30 | 3.05 | 3.44 | 3.44 | -9.80% | 3,981 |
| Mar 5, 2026 | 3.80 | 4.00 | 3.79 | 3.82 | 3.82 | -4.55% | 1,500 |
| Mar 4, 2026 | 4.25 | 4.25 | 4.00 | 4.00 | 4.00 | - | 400 |
| Mar 3, 2026 | 4.78 | 4.79 | 4.00 | 4.00 | 4.00 | - | 601 |
| Mar 2, 2026 | 3.67 | 4.03 | 3.67 | 4.00 | 4.00 | 1.27% | 1,600 |
| Feb 27, 2026 | 4.49 | 4.50 | 3.89 | 3.95 | 3.95 | 8.22% | 6,488 |
| Feb 26, 2026 | 3.62 | 4.50 | 3.56 | 3.65 | 3.65 | 7.35% | 3,966 |
| Feb 25, 2026 | 3.50 | 3.50 | 3.40 | 3.40 | 3.40 | -10.53% | 1,600 |
| Feb 24, 2026 | 4.15 | 4.19 | 3.80 | 3.80 | 3.80 | -0.34% | 2,000 |
| Feb 23, 2026 | 4.01 | 4.01 | 1.00 | 3.81 | 3.81 | -5.85% | 4,469 |
| Feb 20, 2026 | 4.20 | 4.20 | 4.02 | 4.05 | 4.05 | 1.25% | 1,204 |
| Feb 19, 2026 | 4.15 | 4.15 | 3.99 | 4.00 | 4.00 | -2.98% | 1,100 |
| Feb 18, 2026 | 4.00 | 4.15 | 4.00 | 4.12 | 4.12 | 2.82% | 1,600 |
| Feb 17, 2026 | 4.26 | 4.31 | 4.00 | 4.01 | 4.01 | -10.89% | 4,600 |
| Feb 13, 2026 | 4.11 | 4.70 | 3.50 | 4.50 | 4.50 | 5.88% | 6,910 |
| Feb 12, 2026 | 4.24 | 4.80 | 4.00 | 4.25 | 4.25 | -10.53% | 12,501 |
| Feb 11, 2026 | 4.95 | 5.00 | 4.70 | 4.75 | 4.75 | -5.94% | 3,515 |
| Feb 10, 2026 | 5.05 | 5.09 | 4.95 | 5.05 | 5.05 | 3.06% | 9,850 |
| Feb 9, 2026 | 4.99 | 5.02 | 4.90 | 4.90 | 4.90 | -2.97% | 3,600 |
| Feb 6, 2026 | 5.03 | 5.08 | 4.74 | 5.05 | 5.05 | -7.34% | 2,591 |
| Feb 5, 2026 | 5.02 | 5.46 | 4.98 | 5.45 | 5.45 | 9.00% | 6,310 |
| Feb 4, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -0.99% | 2,002 |
| Feb 3, 2026 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 5.65% | 2,000 |
| Feb 2, 2026 | 5.00 | 5.12 | 4.78 | 4.78 | 4.78 | -4.40% | 2,718 |
| Jan 30, 2026 | 4.49 | 5.00 | 4.49 | 5.00 | 5.00 | 13.64% | 2,791 |
| Jan 29, 2026 | 4.22 | 4.40 | 4.00 | 4.40 | 4.40 | 3.53% | 5,967 |
| Jan 28, 2026 | 4.31 | 4.37 | 4.25 | 4.25 | 4.25 | -1.67% | 8,686 |
| Jan 27, 2026 | 4.06 | 4.39 | 4.06 | 4.32 | 4.32 | 1.69% | 4,618 |
| Jan 26, 2026 | 2.91 | 4.28 | 2.91 | 4.25 | 4.25 | 5.72% | 6,749 |
| Jan 23, 2026 | 4.11 | 4.24 | 4.02 | 4.02 | 4.02 | -9.76% | 4,002 |
| Jan 22, 2026 | 4.30 | 4.46 | 4.03 | 4.46 | 4.45 | 3.97% | 2,100 |
| Jan 21, 2026 | 4.20 | 4.29 | 3.50 | 4.29 | 4.29 | 7.13% | 6,501 |
| Jan 20, 2026 | 4.23 | 4.29 | 4.00 | 4.00 | 4.00 | -7.41% | 6,473 |
| Jan 16, 2026 | 4.03 | 4.32 | 3.75 | 4.32 | 4.32 | 6.67% | 2,943 |
| Jan 15, 2026 | 4.28 | 4.28 | 4.01 | 4.05 | 4.05 | -0.61% | 3,204 |
| Jan 14, 2026 | 4.20 | 4.20 | 4.01 | 4.08 | 4.08 | -4.12% | 3,565 |
| Jan 13, 2026 | 4.06 | 4.47 | 4.00 | 4.25 | 4.25 | -3.41% | 2,377 |
| Jan 12, 2026 | 4.00 | 4.52 | 4.00 | 4.40 | 4.40 | 12.82% | 433 |
| Jan 9, 2026 | 4.08 | 4.08 | 3.90 | 3.90 | 3.90 | 4.00% | 942 |
| Jan 8, 2026 | 4.14 | 4.50 | 3.75 | 3.75 | 3.75 | 2.80% | 3,733 |
| Jan 7, 2026 | 4.95 | 4.95 | 3.65 | 3.65 | 3.65 | -28.50% | 1,199 |
| Jan 6, 2026 | 5.46 | 5.61 | 4.53 | 5.10 | 5.10 | 3.07% | 1,649 |
| Jan 5, 2026 | 5.40 | 5.50 | 4.95 | 4.95 | 4.95 | -11.29% | 133 |
| Jan 2, 2026 | 5.61 | 5.67 | 4.50 | 5.58 | 5.58 | -0.80% | 931 |
| Dec 31, 2025 | 5.60 | 5.67 | 4.50 | 5.63 | 5.62 | 0.46% | 1,500 |
| Dec 30, 2025 | 5.40 | 6.00 | 5.40 | 5.60 | 5.60 | 3.69% | 829 |
| Dec 29, 2025 | 5.34 | 5.43 | 5.29 | 5.40 | 5.40 | 1.69% | 719 |
| Dec 26, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -1.12% | 53 |
| Dec 23, 2025 | 5.26 | 5.37 | 5.26 | 5.37 | 5.37 | 2.17% | 737 |
| Dec 22, 2025 | 5.28 | 5.31 | 5.26 | 5.26 | 5.26 | 3.06% | 236 |
| Dec 19, 2025 | 4.66 | 5.10 | 4.65 | 5.10 | 5.10 | 10.39% | 1,231 |
| Dec 18, 2025 | 4.66 | 4.66 | 4.62 | 4.62 | 4.62 | -1.18% | 1,438 |
| Dec 17, 2025 | 4.68 | 4.68 | 4.67 | 4.68 | 4.67 | 9.74% | 818 |
| Dec 16, 2025 | 5.04 | 5.04 | 4.25 | 4.26 | 4.26 | -16.96% | 1,833 |
| Dec 15, 2025 | 5.10 | 5.28 | 4.26 | 5.13 | 5.13 | 0.59% | 1,391 |
| Dec 12, 2025 | 5.25 | 5.34 | 5.10 | 5.10 | 5.10 | -1.68% | 1,485 |
| Dec 11, 2025 | 5.25 | 5.25 | 4.92 | 5.19 | 5.19 | -1.20% | 1,433 |
| Dec 10, 2025 | 4.65 | 5.25 | 4.59 | 5.25 | 5.25 | 14.90% | 2,127 |
| Dec 9, 2025 | 4.58 | 4.59 | 4.56 | 4.57 | 4.57 | -1.74% | 1,166 |
| Dec 8, 2025 | 4.50 | 4.65 | 4.50 | 4.65 | 4.65 | 3.33% | 1,520 |
| Dec 5, 2025 | 4.48 | 4.50 | 4.20 | 4.50 | 4.50 | 1.15% | 3,481 |
| Dec 4, 2025 | 4.20 | 4.50 | 4.20 | 4.45 | 4.45 | 1.58% | 1,059 |
| Dec 3, 2025 | 3.57 | 4.50 | 3.45 | 4.38 | 4.38 | 20.07% | 2,689 |
| Dec 2, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -2.72% | 66 |
| Dec 1, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 7.11% | 282 |
| Nov 28, 2025 | 3.75 | 3.75 | 3.33 | 3.50 | 3.50 | -6.64% | 833 |
| Nov 26, 2025 | 3.00 | 3.75 | 2.28 | 3.75 | 3.75 | 25.00% | 833 |
| Nov 25, 2025 | 3.53 | 3.75 | 3.00 | 3.00 | 3.00 | 17.65% | 1,799 |
| Nov 24, 2025 | 3.00 | 3.60 | 1.65 | 2.55 | 2.55 | 54.55% | 3,033 |
| Nov 21, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -57.69% | 3,333 |
| Nov 11, 2025 | 3.96 | 3.96 | 3.90 | 3.90 | 3.90 | -13.33% | 99 |
| Nov 7, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 161 |
| Nov 4, 2025 | 4.47 | 6.00 | 4.47 | 4.50 | 4.50 | - | 566 |
| Nov 3, 2025 | 4.47 | 4.50 | 4.47 | 4.50 | 4.50 | 48.51% | 214 |
| Oct 28, 2025 | 3.09 | 3.09 | 3.03 | 3.03 | 3.03 | -32.67% | 133 |
| Oct 27, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 33 |
| Oct 24, 2025 | 4.64 | 5.04 | 4.50 | 4.50 | 4.50 | -10.71% | 273 |
| Oct 23, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - | 101 |
| Oct 22, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -55.20% | 101 |
| Oct 9, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 131.48% | 33 |
| Oct 8, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -56.80% | 33 |
| Oct 2, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 145.10% | 33 |
| Sep 26, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -61.75% | 33 |