Skip to main content
Cardinal Infrastructure Group Inc. (CDNL)
NASDAQ: CDNL · Real-Time Price · USD
32.22
-0.83 (-2.51%)
Feb 27, 2026, 4:00 PM EST - Market closed

CDNL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202632.8033.1030.8132.2232.22-2.51%389,830
Feb 26, 202634.7534.7532.0133.0533.05-4.73%423,658
Feb 25, 202634.8435.7633.8134.6934.691.37%324,967
Feb 24, 202634.1535.2233.0734.2234.221.36%479,633
Feb 23, 202634.9435.7332.7833.7633.76-1.57%536,988
Feb 20, 202632.0935.4631.5134.3034.306.36%862,372
Feb 19, 202626.9533.0826.0032.2532.2531.31%965,418
Feb 18, 202624.8925.4824.5124.5624.56-1.09%135,940
Feb 17, 202625.0026.2324.2024.8324.83-0.68%89,816
Feb 13, 202624.7125.6424.3025.0025.002.59%70,494
Feb 12, 202625.4425.9523.9824.3724.37-2.17%125,269
Feb 11, 202625.9726.7224.6624.9124.91-2.31%130,051
Feb 10, 202626.2227.0024.6025.5025.50-3.37%174,257
Feb 9, 202626.3427.6825.8126.3926.39-0.08%137,263
Feb 6, 202625.8027.0425.4926.4126.414.35%156,825
Feb 5, 202625.5527.0025.0125.3125.31-0.20%138,977
Feb 4, 202624.4826.0924.3225.3625.364.23%133,211
Feb 3, 202624.9924.9924.0224.3324.33-0.69%112,331
Feb 2, 202625.1725.8324.2224.5024.50-2.74%111,985
Jan 30, 202626.0026.0024.5725.1925.19-1.56%73,938
Jan 29, 202626.0327.1224.5025.5925.59-1.24%126,847
Jan 28, 202627.5627.9325.5725.9125.91-6.53%211,773
Jan 27, 202627.7028.4527.4127.7227.720.69%182,983
Jan 26, 202627.1527.6625.1927.5327.532.23%119,652
Jan 23, 202626.9627.7325.1926.9326.93-0.11%128,505
Jan 22, 202626.9427.1525.7426.9626.960.82%118,609
Jan 21, 202626.7527.1525.5126.7426.74-0.30%145,539
Jan 20, 202626.4226.9525.6026.8226.821.40%216,552
Jan 16, 202626.9127.2025.6326.4526.45-0.45%107,564
Jan 15, 202626.3527.0125.5526.5726.571.57%113,157
Jan 14, 202625.5826.3525.1026.1626.161.12%127,843
Jan 13, 202624.9426.7824.7025.8725.873.15%168,949
Jan 12, 202623.2625.3022.9325.0825.087.36%239,760
Jan 9, 202623.3523.3622.1623.3623.361.79%248,050
Jan 8, 202623.1823.4022.3122.9522.95-2.92%199,283
Jan 7, 202622.0023.8022.0023.6423.647.31%616,803
Jan 6, 202622.6623.1021.9822.0322.03-4.26%763,423
Jan 5, 202622.2823.1022.0023.0123.011.72%418,329
Jan 2, 202623.9824.3222.1522.6222.62-6.45%387,893
Dec 31, 202523.8024.4522.8024.1824.181.21%267,300
Dec 30, 202523.3124.7322.7923.8923.890.89%282,069
Dec 29, 202523.4524.7322.0923.6823.680.25%415,271
Dec 26, 202523.4024.0823.2123.6223.620.68%76,682
Dec 24, 202523.4224.1023.2923.4623.46-1.22%98,449
Dec 23, 202523.0024.2622.7523.7523.753.26%319,194
Dec 22, 202524.0624.0623.0023.0023.00-4.41%235,504
Dec 19, 202524.5924.5923.3024.0624.06-0.91%219,173
Dec 18, 202524.0024.5023.1724.2824.281.59%156,587
Dec 17, 202525.7225.7522.5023.9023.90-7.26%456,057
Dec 16, 202527.9327.9523.6025.7725.77-8.71%559,065
Dec 15, 202529.2029.2025.7928.2328.23-4.79%452,778
Dec 12, 202525.2629.7524.0929.6529.6517.15%836,909
Dec 11, 202523.0025.8523.0025.3125.317.70%1,153,185