Cardinal Infrastructure Group Inc. - Class A Common Stock (CDNL)
56.47
-3.90 (-6.46%)
NASDAQ · Last Trade: May 12th, 3:16 PM EDT
Historical Prices For Cardinal Infrastructure Group Inc. - Class A Common Stock (CDNL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/11/2026 | 54.10 | 60.80 | 53.13 | 60.37 | 796,277 | 60.37 |
| 5/08/2026 | 52.23 | 54.54 | 50.20 | 54.09 | 505,704 | 54.09 |
| 5/07/2026 | 53.61 | 53.83 | 51.11 | 51.30 | 272,937 | 51.30 |
| 5/06/2026 | 56.68 | 57.64 | 52.94 | 54.25 | 408,064 | 54.25 |
| 5/05/2026 | 50.46 | 56.00 | 50.05 | 55.93 | 385,695 | 55.93 |
| 5/04/2026 | 54.50 | 54.95 | 49.39 | 49.45 | 355,014 | 49.45 |
| 5/01/2026 | 53.03 | 55.47 | 50.95 | 54.69 | 304,696 | 54.69 |
| 4/30/2026 | 46.15 | 53.12 | 46.02 | 53.03 | 458,517 | 53.03 |
| 4/29/2026 | 48.83 | 49.44 | 45.52 | 45.87 | 463,547 | 45.87 |
| 4/28/2026 | 49.20 | 50.68 | 47.23 | 48.93 | 420,975 | 48.93 |
| 4/27/2026 | 48.81 | 49.26 | 46.00 | 49.00 | 362,176 | 49.00 |
| 4/24/2026 | 48.55 | 50.53 | 47.70 | 48.29 | 240,583 | 48.29 |
| 4/23/2026 | 50.66 | 50.99 | 47.38 | 48.54 | 262,899 | 48.54 |
| 4/22/2026 | 48.39 | 50.46 | 47.90 | 50.21 | 265,307 | 50.21 |
| 4/21/2026 | 52.14 | 53.07 | 46.78 | 47.77 | 458,597 | 47.77 |
| 4/20/2026 | 51.67 | 52.88 | 50.50 | 52.14 | 190,363 | 52.14 |
| 4/17/2026 | 50.83 | 54.55 | 48.74 | 51.64 | 568,224 | 51.64 |
| 4/16/2026 | 52.06 | 52.65 | 49.02 | 49.85 | 720,977 | 49.85 |
| 4/15/2026 | 49.27 | 52.26 | 48.40 | 51.89 | 717,264 | 51.89 |
| 4/14/2026 | 45.34 | 49.94 | 44.90 | 49.78 | 593,872 | 49.78 |
| 4/13/2026 | 45.63 | 47.59 | 44.55 | 44.58 | 565,090 | 44.58 |
| 4/10/2026 | 45.79 | 46.50 | 43.03 | 45.63 | 436,639 | 45.63 |
| 4/09/2026 | 42.93 | 44.90 | 42.41 | 44.68 | 411,256 | 44.68 |
| 4/08/2026 | 42.86 | 44.48 | 42.50 | 42.95 | 437,038 | 42.95 |
| 4/07/2026 | 41.05 | 42.05 | 40.15 | 41.54 | 283,871 | 41.54 |
| 4/06/2026 | 42.72 | 43.30 | 41.11 | 41.28 | 495,775 | 41.28 |
| 4/02/2026 | 40.24 | 42.51 | 39.26 | 42.17 | 448,334 | 42.17 |
| 4/01/2026 | 40.00 | 41.18 | 39.60 | 40.91 | 405,165 | 40.91 |
| 3/31/2026 | 37.22 | 39.80 | 37.07 | 39.66 | 373,757 | 39.66 |
| 3/30/2026 | 37.56 | 38.84 | 36.69 | 37.35 | 533,574 | 37.35 |
| 3/27/2026 | 35.90 | 37.02 | 35.70 | 36.30 | 341,225 | 36.30 |
| 3/26/2026 | 35.80 | 36.75 | 35.38 | 36.10 | 258,297 | 36.10 |
| 3/25/2026 | 35.54 | 37.48 | 34.87 | 36.71 | 316,255 | 36.71 |
| 3/24/2026 | 33.65 | 34.78 | 32.79 | 34.72 | 517,884 | 34.72 |
| 3/23/2026 | 33.56 | 35.36 | 32.80 | 33.67 | 507,649 | 33.67 |
| 3/20/2026 | 36.25 | 36.25 | 31.84 | 33.03 | 2,483,438 | 33.03 |
| 3/19/2026 | 31.13 | 34.17 | 29.11 | 33.18 | 493,348 | 33.18 |
| 3/18/2026 | 32.88 | 33.88 | 31.95 | 32.72 | 366,393 | 32.72 |
| 3/17/2026 | 32.00 | 33.58 | 31.83 | 33.26 | 268,651 | 33.26 |
| 3/16/2026 | 29.97 | 31.83 | 29.94 | 31.69 | 205,411 | 31.69 |
| 3/13/2026 | 29.93 | 30.63 | 29.08 | 29.45 | 124,118 | 29.45 |
| 3/12/2026 | 29.53 | 30.76 | 28.88 | 30.12 | 171,723 | 30.12 |
| 3/11/2026 | 30.40 | 30.91 | 28.97 | 29.72 | 148,551 | 29.72 |
| 3/10/2026 | 29.46 | 32.43 | 28.26 | 30.55 | 237,888 | 30.55 |
| 3/09/2026 | 30.37 | 31.82 | 27.85 | 29.32 | 602,357 | 29.32 |
| 3/06/2026 | 30.20 | 31.36 | 29.31 | 29.82 | 173,884 | 29.82 |
| 3/05/2026 | 31.59 | 33.29 | 30.57 | 31.22 | 236,364 | 31.22 |
| 3/04/2026 | 32.03 | 35.32 | 31.10 | 31.51 | 169,754 | 31.51 |
| 3/03/2026 | 32.25 | 33.59 | 30.05 | 31.57 | 206,189 | 31.57 |
| 3/02/2026 | 31.74 | 34.11 | 31.74 | 32.30 | 245,413 | 32.30 |
| 2/27/2026 | 32.80 | 33.09 | 30.81 | 32.22 | 394,735 | 32.22 |
| 2/26/2026 | 34.75 | 34.75 | 32.01 | 33.05 | 434,549 | 33.05 |
| 2/25/2026 | 34.84 | 35.76 | 33.81 | 34.69 | 332,843 | 34.69 |
| 2/24/2026 | 34.15 | 35.22 | 33.07 | 34.22 | 479,646 | 34.22 |
| 2/23/2026 | 34.94 | 35.73 | 32.78 | 33.76 | 536,988 | 33.76 |
| 2/20/2026 | 32.09 | 35.46 | 31.51 | 34.30 | 862,462 | 34.30 |
| 2/19/2026 | 26.95 | 33.08 | 26.00 | 32.25 | 968,514 | 32.25 |
| 2/18/2026 | 24.89 | 25.48 | 24.51 | 24.56 | 135,941 | 24.56 |
| 2/17/2026 | 25.00 | 26.23 | 24.20 | 24.83 | 89,816 | 24.83 |
| 2/13/2026 | 24.71 | 25.64 | 24.30 | 25.00 | 75,293 | 25.00 |
| 2/12/2026 | 25.44 | 25.95 | 23.98 | 24.37 | 130,143 | 24.37 |