NASDAQ : CDNL
Cardinal Infrastructure Group Inc. — Price history
Industrials · Infrastructure Operations · United States
Last price 15.79 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 749.60M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Cardinal Infrastructure Group Inc. (CDNL) closed at 15.42 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 15.3 | 16.13 | 15.07 | 15.42 | 309,898 | +1.11% |
| 2026-10-30 | 14.87 | 15.54 | 14.8 | 15.25 | 747,935 | -3.42% |
| 2026-10-29 | 15.4 | 16.283 | 15.4 | 15.79 | 708,696 | +1.51% |
| 2026-10-28 | 15.5 | 15.7 | 14.76 | 15.555 | 881,700 | +2.67% |
| 2026-10-27 | 15.15 | 15.44 | 14.57 | 15.15 | 858,221 | +4.12% |
| 2026-10-26 | 13.85 | 15.48 | 13.77 | 14.55 | 740,559 | +5.43% |
| 2026-10-23 | 13.49 | 14.2 | 13.05 | 13.8 | 1,173,002 | +0.80% |
| 2026-10-22 | 14.31 | 14.31 | 13.508 | 13.69 | 777,834 | -6.49% |
| 2026-10-21 | 15.04 | 15.6 | 14.232 | 14.64 | 683,186 | -3.68% |
| 2026-10-20 | 15.8 | 15.8 | 14.645 | 15.2 | 1,440,097 | -4.22% |
| 2026-10-19 | 15.56 | 16.26 | 14.94 | 15.87 | 1,408,139 | +8.55% |
| 2026-10-16 | 15.92 | 16.44 | 14.09 | 14.62 | 3,004,504 | -8.17% |
| 2026-10-15 | 16.13 | 16.53 | 15.68 | 15.92 | 1,594,439 | -3.28% |
| 2026-10-14 | 17.78 | 18 | 15.41 | 16.46 | 2,301,581 | -11.60% |
| 2026-10-13 | 21.3 | 21.3 | 17.195 | 18.62 | 2,158,750 | -10.99% |
| 2026-10-12 | 21.12 | 21.5 | 20.53 | 20.92 | 1,322,264 | -0.95% |
| 2026-10-09 | 25 | 25.4 | 19.41 | 21.12 | 3,499,749 | -15.72% |
| 2026-10-08 | 25.51 | 25.77 | 24.06 | 25.06 | 568,838 | -3.87% |
| 2026-10-07 | 28.2 | 28.2 | 25.19 | 26.07 | 600,459 | -9.23% |
| 2026-10-06 | 28.89 | 29.77 | 28.4 | 28.72 | 263,324 | +0.03% |
| 2026-10-05 | 30.68 | 31.809 | 28.56 | 28.71 | 406,101 | -6.57% |
| 2026-10-02 | 30.29 | 31.35 | 29.87 | 30.73 | 404,883 | +3.33% |
| 2026-10-01 | 30.3 | 31.599 | 28.34 | 29.74 | 640,197 | -2.81% |
| 2026-09-30 | 27.91 | 31.25 | 26.72 | 30.6 | 1,215,398 | +11.80% |
| 2026-09-29 | 27.94 | 28.36 | 27.12 | 27.37 | 679,040 | -1.26% |
| 2026-09-28 | 27.6 | 28.52 | 26.76 | 27.72 | 673,784 | -1.07% |
| 2026-09-25 | 27.92 | 28.688 | 27.3 | 28.02 | 867,903 | +1.74% |
| 2026-09-24 | 28.33 | 28.515 | 27.52 | 27.54 | 550,852 | -3.97% |
| 2026-09-23 | 30 | 30.015 | 28.58 | 28.68 | 455,703 | -4.75% |
| 2026-09-22 | 31.89 | 31.89 | 29.7 | 30.11 | 562,914 | -4.47% |
| 2026-09-21 | 31.95 | 32.68 | 30.49 | 31.52 | 689,255 | +2.11% |
| 2026-09-18 | 31.94 | 32.74 | 30.69 | 30.87 | 1,022,347 | -2.77% |
| 2026-09-17 | 33.92 | 34.57 | 31.69 | 31.75 | 798,045 | -2.10% |
| 2026-09-16 | 34 | 35 | 32.03 | 32.43 | 975,458 | -3.80% |
| 2026-09-15 | 33.83 | 34.78 | 33.33 | 33.71 | 473,997 | +0.51% |
| 2026-09-14 | 34.53 | 35.58 | 33.4 | 33.54 | 576,491 | -5.92% |
| 2026-09-11 | 34.65 | 37.4 | 34.53 | 35.65 | 391,059 | +4.51% |
| 2026-09-10 | 33.37 | 34.94 | 33.23 | 34.11 | 359,716 | -1.33% |
| 2026-09-09 | 37.67 | 38.915 | 34.4 | 34.57 | 509,183 | -9.55% |
| 2026-09-08 | 36 | 38.5 | 35.78 | 38.22 | 401,534 | +4.91% |
| 2026-09-04 | 35.13 | 37.009 | 35.13 | 36.43 | 320,394 | +3.06% |
| 2026-09-03 | 35.88 | 36.5 | 34.72 | 35.35 | 331,199 | -0.25% |
| 2026-09-02 | 36.84 | 36.99 | 35.11 | 35.44 | 532,191 | -1.58% |
| 2026-09-01 | 36.24 | 37.99 | 35.8 | 36.01 | 589,698 | -2.62% |
| 2026-08-31 | 37.86 | 38.005 | 35.734 | 36.98 | 967,628 | -2.79% |
| 2026-08-28 | 41.34 | 42.41 | 37.9 | 38.04 | 569,132 | -7.98% |
| 2026-08-27 | 41.95 | 42.78 | 41.11 | 41.34 | 414,429 | +0.05% |
| 2026-08-26 | 42.89 | 43.4 | 41.32 | 41.32 | 323,615 | -4.55% |
| 2026-08-25 | 42.44 | 43.42 | 41.395 | 43.29 | 281,820 | +5.00% |
| 2026-08-24 | 42.68 | 42.68 | 40.71 | 41.23 | 323,785 | -5.22% |
| 2026-08-21 | 42.96 | 43.74 | 40.7 | 43.5 | 823,858 | +2.96% |
| 2026-08-20 | 43.13 | 43.71 | 40.96 | 42.25 | 464,966 | -2.49% |
| 2026-08-19 | 44.83 | 45.135 | 41.81 | 43.33 | 952,005 | -4.01% |
| 2026-08-18 | 41.57 | 45.3 | 40.46 | 45.14 | 1,448,384 | +15.07% |
| 2026-08-17 | 39.85 | 41 | 38.01 | 39.23 | 658,293 | -0.48% |
| 2026-08-14 | 34.5 | 40.16 | 34.5 | 39.42 | 1,346,759 | +13.73% |
| 2026-08-13 | 36.18 | 36.45 | 34.5 | 34.66 | 1,042,179 | -3.64% |
| 2026-08-12 | 38.61 | 38.99 | 35.63 | 35.97 | 1,831,192 | -6.01% |
| 2026-08-11 | 51.08 | 53.505 | 38.18 | 38.27 | 3,665,616 | -36.22% |
| 2026-08-10 | 63.54 | 64.755 | 59.875 | 60 | 438,192 | -6.25% |
| 2026-08-07 | 64.91 | 66.26 | 62.44 | 64 | 205,353 | +2.20% |
| 2026-08-06 | 62.94 | 66.28 | 61.72 | 62.62 | 241,388 | -1.00% |
| 2026-08-05 | 64.19 | 65.94 | 62.755 | 63.25 | 342,493 | -1.06% |
| 2026-08-04 | 65.17 | 66.59 | 62.09 | 63.93 | 529,804 | +1.36% |
| 2026-08-03 | 62.96 | 63.87 | 59.695 | 63.07 | 464,847 | +1.91% |
| 2026-07-31 | 64.42 | 65.595 | 61.39 | 61.89 | 347,026 | -1.70% |
| 2026-07-30 | 61 | 64.535 | 61 | 62.96 | 404,783 | +7.09% |
| 2026-07-29 | 59.39 | 61.27 | 56.27 | 58.79 | 779,733 | -2.42% |
| 2026-07-28 | 61.83 | 62.7 | 56.621 | 60.25 | 415,439 | -4.76% |
| 2026-07-27 | 63.27 | 65.18 | 60.955 | 63.26 | 442,800 | -0.06% |
| 2026-07-24 | 71.27 | 72.57 | 62.49 | 63.3 | 673,973 | -11.18% |
| 2026-07-23 | 68.93 | 71.99 | 68.045 | 71.27 | 338,102 | +1.55% |
| 2026-07-22 | 72.83 | 74.09 | 70.015 | 70.18 | 316,742 | -5.11% |
| 2026-07-21 | 70.96 | 74.54 | 69.75 | 73.96 | 404,428 | +6.80% |
| 2026-07-20 | 70.73 | 73.75 | 67.63 | 69.25 | 470,781 | -2.78% |
| 2026-07-17 | 69.84 | 73.99 | 67.585 | 71.23 | 2,303,764 | -0.22% |
| 2026-07-16 | 68.91 | 72.65 | 68.17 | 71.39 | 746,229 | +0.89% |
| 2026-07-15 | 73.51 | 74.926 | 67.89 | 70.76 | 769,107 | +1.49% |
| 2026-07-14 | 65.01 | 71.99 | 65 | 69.72 | 766,696 | +7.49% |
| 2026-07-13 | 67.05 | 68.62 | 63.77 | 64.86 | 426,012 | -4.81% |
| 2026-07-10 | 69.5 | 71.465 | 66.39 | 68.14 | 558,561 | -3.50% |
| 2026-07-09 | 71.25 | 72.948 | 67.655 | 70.61 | 499,291 | +3.40% |
| 2026-07-08 | 74.01 | 77.49 | 67.505 | 68.29 | 812,719 | -9.97% |
| 2026-07-07 | 77.16 | 78.967 | 72.53 | 75.85 | 698,108 | -5.29% |
| 2026-07-06 | 74.57 | 81.37 | 74.42 | 80.09 | 974,445 | +7.87% |
| 2026-07-02 | 86 | 86.49 | 72.95 | 74.25 | 1,535,764 | -13.66% |
| 2026-07-01 | 94 | 96.4 | 85.185 | 86 | 1,149,736 | -8.70% |
| 2026-06-30 | 92.86 | 95.74 | 89.45 | 94.2 | 996,010 | -0.12% |
| 2026-06-29 | 91.105 | 95.209 | 89.58 | 94.31 | 1,110,387 | +2.51% |
| 2026-06-26 | 89.54 | 93.72 | 83.75 | 92 | 1,765,619 | +0.03% |
| 2026-06-25 | 82.87 | 93.294 | 79.7 | 91.97 | 2,757,571 | +12.24% |
| 2026-06-24 | 73.26 | 82.66 | 72.66 | 81.94 | 800,223 | +12.66% |
| 2026-06-23 | 70.28 | 78.84 | 70.25 | 72.73 | 786,952 | -8.05% |
| 2026-06-22 | 82.2 | 82.325 | 77.983 | 79.1 | 496,086 | -2.83% |
| 2026-06-18 | 76.1 | 81.94 | 73.55 | 81.4 | 608,925 | +8.69% |
| 2026-06-17 | 70.65 | 77.44 | 70.22 | 74.89 | 572,245 | +6.02% |
| 2026-06-16 | 72.28 | 74.48 | 70.43 | 70.64 | 460,653 | -1.09% |
| 2026-06-15 | 71.55 | 72.75 | 69.26 | 71.415 | 426,115 | +3.91% |
| 2026-06-12 | 65.93 | 69.287 | 64.52 | 68.73 | 619,189 | +5.27% |
| 2026-06-11 | 62.02 | 66.075 | 61.16 | 65.29 | 561,112 | +6.96% |
| 2026-06-10 | 61.9 | 64.73 | 60.095 | 61.04 | 463,000 | -1.25% |
| 2026-06-09 | 60.7 | 64.975 | 60.295 | 61.81 | 702,803 | +0.78% |
| 2026-06-08 | 61.65 | 62.94 | 59 | 61.33 | 470,584 | +1.44% |
| 2026-06-05 | 61.78 | 62.72 | 59.04 | 60.46 | 635,252 | -4.37% |
| 2026-06-04 | 61 | 66.87 | 59.57 | 63.22 | 570,332 | +2.12% |
| 2026-06-03 | 56.5 | 62.2 | 55.03 | 61.91 | 566,884 | +9.36% |
| 2026-06-02 | 53.56 | 57 | 53.095 | 56.61 | 375,895 | +4.37% |
| 2026-06-01 | 55.02 | 55.385 | 51.735 | 54.24 | 456,432 | +4.53% |
| 2026-05-29 | 53.14 | 55.68 | 50.695 | 51.89 | 388,699 | -2.02% |
| 2026-05-28 | 50.13 | 53.16 | 46.57 | 52.96 | 471,311 | +6.67% |
| 2026-05-27 | 52.8 | 54.55 | 49.05 | 49.65 | 787,701 | -5.50% |
| 2026-05-26 | 49.37 | 52.685 | 49.37 | 52.54 | 318,407 | +7.55% |
| 2026-05-22 | 50.3 | 50.64 | 48.63 | 48.85 | 417,702 | -2.36% |
| 2026-05-21 | 51.18 | 52.11 | 48.29 | 50.03 | 638,377 | -4.01% |
| 2026-05-20 | 48.91 | 52.39 | 47.89 | 52.12 | 429,090 | +6.17% |
| 2026-05-19 | 50.12 | 50.9 | 47.68 | 49.09 | 392,458 | -3.75% |
| 2026-05-18 | 51.99 | 53.255 | 50.37 | 51 | 295,836 | -2.20% |
| 2026-05-15 | 53.1 | 54.98 | 51.432 | 52.145 | 587,138 | -4.39% |
| 2026-05-14 | 54.87 | 57.48 | 53.42 | 54.54 | 598,059 | -0.65% |
| 2026-05-13 | 61.01 | 61.01 | 53.75 | 54.895 | 827,091 | -3.84% |