Cardinal Infrastructure Group Inc. (CDNL)
NASDAQ: CDNL · Real-Time Price · USD
48.93
-0.07 (-0.14%)
At close: Apr 28, 2026, 4:00 PM EDT
48.40
-0.53 (-1.08%)
After-hours: Apr 28, 2026, 6:27 PM EDT
CDNL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 49.20 | 50.68 | 46.94 | 48.90 | 48.90 | -0.20% | 410,082 |
| 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 |
| Mar 18, 2026 | 32.88 | 33.88 | 31.95 | 32.72 | 32.72 | -1.62% | 366,404 |
| Mar 17, 2026 | 32.00 | 33.58 | 31.83 | 33.26 | 33.26 | 4.95% | 268,650 |
| Mar 16, 2026 | 29.97 | 31.83 | 29.94 | 31.69 | 31.69 | 7.61% | 205,411 |
| Mar 13, 2026 | 29.93 | 30.63 | 29.08 | 29.45 | 29.45 | -2.22% | 124,118 |
| Mar 12, 2026 | 29.53 | 30.76 | 28.88 | 30.12 | 30.12 | 1.35% | 171,723 |
| Mar 11, 2026 | 30.40 | 30.91 | 28.97 | 29.72 | 29.72 | -2.72% | 148,614 |
| Mar 10, 2026 | 29.46 | 32.43 | 28.26 | 30.55 | 30.55 | 4.20% | 237,887 |
| Mar 9, 2026 | 30.37 | 31.82 | 27.85 | 29.32 | 29.32 | -1.68% | 527,355 |
| Mar 6, 2026 | 30.20 | 31.36 | 29.31 | 29.82 | 29.82 | -4.48% | 173,883 |
| Mar 5, 2026 | 31.59 | 33.29 | 30.57 | 31.22 | 31.22 | -0.92% | 236,363 |
| Mar 4, 2026 | 32.03 | 35.32 | 31.10 | 31.51 | 31.51 | -0.19% | 169,753 |
| Mar 3, 2026 | 32.25 | 33.59 | 30.05 | 31.57 | 31.57 | -2.26% | 206,188 |
| Mar 2, 2026 | 31.74 | 34.11 | 31.74 | 32.30 | 32.30 | 0.25% | 245,413 |
| Feb 27, 2026 | 32.80 | 33.10 | 30.81 | 32.22 | 32.22 | -2.51% | 394,734 |
| Feb 26, 2026 | 34.75 | 34.75 | 32.01 | 33.05 | 33.05 | -4.73% | 434,549 |
| Feb 25, 2026 | 34.84 | 35.76 | 33.81 | 34.69 | 34.69 | 1.37% | 332,842 |
| Feb 24, 2026 | 34.15 | 35.22 | 33.07 | 34.22 | 34.22 | 1.36% | 479,649 |
| Feb 23, 2026 | 34.94 | 35.73 | 32.78 | 33.76 | 33.76 | -1.57% | 537,112 |
| Feb 20, 2026 | 32.09 | 35.46 | 31.51 | 34.30 | 34.30 | 6.36% | 862,462 |
| Feb 19, 2026 | 26.95 | 33.08 | 26.00 | 32.25 | 32.25 | 31.31% | 968,613 |
| Feb 18, 2026 | 24.89 | 25.48 | 24.51 | 24.56 | 24.56 | -1.09% | 136,162 |
| Feb 17, 2026 | 25.00 | 26.23 | 24.20 | 24.83 | 24.83 | -0.68% | 89,816 |
| Feb 13, 2026 | 24.71 | 25.64 | 24.30 | 25.00 | 25.00 | 2.59% | 75,293 |
| Feb 12, 2026 | 25.44 | 25.95 | 23.98 | 24.37 | 24.37 | -2.17% | 130,143 |
| Feb 11, 2026 | 25.97 | 26.72 | 24.66 | 24.91 | 24.91 | -2.31% | 130,061 |
| Feb 10, 2026 | 26.22 | 27.00 | 24.60 | 25.50 | 25.50 | -3.37% | 174,257 |
| Feb 9, 2026 | 26.34 | 27.68 | 25.81 | 26.39 | 26.39 | -0.08% | 137,263 |
| Feb 6, 2026 | 25.80 | 27.04 | 25.49 | 26.41 | 26.41 | 4.35% | 166,305 |
| Feb 5, 2026 | 25.55 | 27.00 | 25.01 | 25.31 | 25.31 | -0.20% | 138,977 |
| Feb 4, 2026 | 24.48 | 26.09 | 24.32 | 25.36 | 25.36 | 4.23% | 133,211 |
| Feb 3, 2026 | 24.99 | 24.99 | 24.02 | 24.33 | 24.33 | -0.69% | 116,798 |
| Feb 2, 2026 | 25.17 | 25.83 | 24.22 | 24.50 | 24.50 | -2.74% | 113,090 |
| Jan 30, 2026 | 26.00 | 26.00 | 24.57 | 25.19 | 25.19 | -1.56% | 74,621 |
| Jan 29, 2026 | 26.03 | 27.12 | 24.50 | 25.59 | 25.59 | -1.24% | 128,175 |
| Jan 28, 2026 | 27.56 | 27.93 | 25.57 | 25.91 | 25.91 | -6.53% | 211,997 |
| Jan 27, 2026 | 27.70 | 28.45 | 27.41 | 27.72 | 27.72 | 0.69% | 182,985 |
| Jan 26, 2026 | 27.15 | 27.66 | 25.19 | 27.53 | 27.53 | 2.23% | 123,089 |
| Jan 23, 2026 | 26.96 | 27.73 | 25.19 | 26.93 | 26.93 | -0.11% | 132,018 |
| Jan 22, 2026 | 26.94 | 27.15 | 25.74 | 26.96 | 26.96 | 0.82% | 118,609 |
| Jan 21, 2026 | 26.75 | 27.15 | 25.51 | 26.74 | 26.74 | -0.30% | 145,669 |
| Jan 20, 2026 | 26.42 | 26.95 | 25.60 | 26.82 | 26.82 | 1.40% | 217,168 |
| Jan 16, 2026 | 26.91 | 27.20 | 25.63 | 26.45 | 26.45 | -0.45% | 107,590 |
| Jan 15, 2026 | 26.35 | 27.01 | 25.55 | 26.57 | 26.57 | 1.57% | 113,173 |
| Jan 14, 2026 | 25.58 | 26.35 | 25.10 | 26.16 | 26.16 | 1.12% | 141,452 |
| Jan 13, 2026 | 24.94 | 26.78 | 24.70 | 25.87 | 25.87 | 3.15% | 168,980 |
| Jan 12, 2026 | 23.26 | 25.30 | 22.93 | 25.08 | 25.08 | 7.36% | 239,769 |
| Jan 9, 2026 | 23.35 | 23.36 | 22.16 | 23.36 | 23.36 | 1.79% | 248,050 |
| Jan 8, 2026 | 23.18 | 23.40 | 22.31 | 22.95 | 22.95 | -2.92% | 199,283 |
| Jan 7, 2026 | 22.00 | 23.80 | 22.00 | 23.64 | 23.64 | 7.31% | 616,803 |
| Jan 6, 2026 | 22.66 | 23.10 | 21.98 | 22.03 | 22.03 | -4.26% | 763,423 |
| Jan 5, 2026 | 22.28 | 23.10 | 22.00 | 23.01 | 23.01 | 1.72% | 418,329 |
| Jan 2, 2026 | 23.98 | 24.32 | 22.15 | 22.62 | 22.62 | -6.45% | 387,897 |
| Dec 31, 2025 | 23.80 | 24.45 | 22.80 | 24.18 | 24.18 | 1.21% | 267,300 |
| Dec 30, 2025 | 23.31 | 24.73 | 22.79 | 23.89 | 23.89 | 0.89% | 288,874 |
| Dec 29, 2025 | 23.45 | 24.73 | 22.09 | 23.68 | 23.68 | 0.25% | 416,718 |
| Dec 26, 2025 | 23.40 | 24.08 | 23.21 | 23.62 | 23.62 | 0.68% | 76,682 |
| Dec 24, 2025 | 23.42 | 24.10 | 23.29 | 23.46 | 23.46 | -1.22% | 98,549 |
| Dec 23, 2025 | 23.00 | 24.26 | 22.75 | 23.75 | 23.75 | 3.26% | 319,194 |
| Dec 22, 2025 | 24.06 | 24.06 | 23.00 | 23.00 | 23.00 | -4.41% | 235,955 |
| Dec 19, 2025 | 24.59 | 24.59 | 23.30 | 24.06 | 24.06 | -0.91% | 219,228 |
| Dec 18, 2025 | 24.00 | 24.50 | 23.17 | 24.28 | 24.28 | 1.59% | 156,792 |
| Dec 17, 2025 | 25.72 | 25.75 | 22.50 | 23.90 | 23.90 | -7.26% | 456,199 |
| Dec 16, 2025 | 27.93 | 27.95 | 23.60 | 25.77 | 25.77 | -8.71% | 559,117 |
| Dec 15, 2025 | 29.20 | 29.20 | 25.79 | 28.23 | 28.23 | -4.79% | 452,780 |
| Dec 12, 2025 | 25.26 | 29.75 | 24.09 | 29.65 | 29.65 | 17.15% | 847,148 |
| Dec 11, 2025 | 23.00 | 25.85 | 23.00 | 25.31 | 25.31 | 7.70% | 1,153,414 |