Dark

CDNL
Cardinal Infrastructure Group Inc. Class A Common Stock
stock NASDAQ

Market Open

Aug 10, 2026 3:33:55 PM EDT

60.24USD-5.868%(-3.76)270,054

60.26Bid 69.25Ask 8.99Spread

Pre-market

Aug 10, 2026 8:38:30 AM EDT

63.50USD-0.766%(-0.49)101

After-hours

Aug 7, 2026 4:26:30 PM EDT

64.10USD+0.172%(+0.11)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	64.3700	64.370000	59.9500	60.2400	-5.875%	270,054	0.000%
2026-08-07	64.9100	66.260000	62.4400	64.0000	+2.204%	205,354	-5.875%
2026-08-06	62.9400	66.280000	61.7200	62.6200	-0.996%	241,389	-3.801%
2026-08-05	64.1900	65.940000	62.7550	63.2500	-1.064%	342,494	-4.759%
2026-08-04	65.1700	66.590000	62.0900	63.9300	+1.364%	529,804	-5.772%
2026-08-03	62.9600	63.869900	59.6953	63.0700	+1.907%	464,848	-4.487%
2026-07-31	64.4200	65.595000	61.3900	61.8900	-1.699%	347,027	-2.666%
2026-07-30	61.0000	64.535000	61.0000	62.9600	+7.093%	404,784	-4.320%
2026-07-29	59.3900	61.270000	56.2700	58.7900	-2.423%	779,734	+2.466%
2026-07-28	61.8300	62.700000	56.6205	60.2500	-4.758%	415,440	-0.017%
2026-07-27	63.2700	65.180000	60.9550	63.2600	-0.063%	442,800	-4.774%
2026-07-24	71.2700	72.570000	62.4900	63.3000	-11.183%	673,974	-4.834%
2026-07-23	68.9300	71.990000	68.0450	71.2700	+1.553%	338,103	-15.476%
2026-07-22	72.8300	74.090000	70.0150	70.1800	-5.111%	316,742	-14.164%
2026-07-21	70.9600	74.540000	69.7500	73.9600	+6.801%	404,428	-18.551%
2026-07-20	70.7300	73.750000	67.6300	69.2500	-2.780%	470,781	-13.011%
2026-07-17	69.8400	73.990000	67.5850	71.2300	-0.224%	2,303,764	-15.429%
2026-07-16	68.9100	72.650000	68.1700	71.3900	+0.890%	746,229	-15.618%
2026-07-15	73.5100	74.926477	67.8900	70.7600	+1.492%	769,108	-14.867%
2026-07-14	65.0100	71.990000	65.0000	69.7200	+7.493%	756,130	-13.597%
2026-07-13	67.0500	68.620000	63.7700	64.8600	-4.814%	426,012	-7.123%
2026-07-10	69.5000	71.465000	66.3900	68.1400	-3.498%	558,562	-11.594%
2026-07-09	71.2500	72.947500	67.6550	70.6100	+3.397%	499,292	-14.686%
2026-07-08	74.0100	77.490000	67.5050	68.2900	-9.967%	812,719	-11.788%
2026-07-07	77.1600	78.966900	72.5300	75.8500	-5.294%	698,108	-20.580%
2026-07-06	74.5700	81.370000	74.4200	80.0900	+7.865%	974,445	-24.785%
2026-07-02	86.0000	86.490000	72.9500	74.2500	-13.663%	1,535,765	-18.869%
2026-07-01	94.0000	96.400000	85.1850	86.0000	-8.705%	1,149,737	-29.953%
2026-06-30	92.8600	95.740000	89.4500	94.2000	-0.117%	996,011	-36.051%
2026-06-29	91.1050	95.209000	89.5800	94.3100	+2.511%	1,110,387	-36.126%
2026-06-26	89.5400	93.720000	83.7500	92.0000	+0.033%	1,765,620	-34.522%
2026-06-25	82.8700	93.294000	79.7000	91.9700	+12.241%	2,757,571	-34.500%
2026-06-24	73.2600	82.660000	72.6600	81.9400	+12.663%	800,223	-26.483%
2026-06-23	70.2800	78.840000	70.2500	72.7300	-8.053%	786,952	-17.173%
2026-06-22	82.2000	82.325000	77.9826	79.1000	-2.826%	496,086	-23.843%
2026-06-18	76.1000	81.940000	73.5500	81.4000	+8.693%	608,925	-25.995%
2026-06-17	70.6500	77.440000	70.2200	74.8900	+6.016%	572,245	-19.562%
2026-06-16	72.2800	74.480000	70.4300	70.6400	-1.085%	460,654	-14.723%
2026-06-15	71.5500	72.750000	69.2601	71.4150	+3.907%	426,115	-15.648%
2026-06-12	65.9300	69.287000	64.5200	68.7300	+5.269%	619,190	-12.353%
2026-06-11	62.0200	66.075000	61.1600	65.2900	+6.963%	561,112	-7.735%
2026-06-10	61.9000	64.730000	60.0950	61.0400	-1.246%	463,000	-1.311%
2026-06-09	60.7000	64.975000	60.2950	61.8100	+0.783%	702,803	-2.540%
2026-06-08	61.6500	62.940000	59.0000	61.3300	+1.439%	470,584	-1.777%
2026-06-05	61.7800	62.720000	59.0400	60.4600	-4.366%	635,253	-0.364%
2026-06-04	61.0000	66.870000	59.5700	63.2200	+2.116%	570,333	-4.714%
2026-06-03	56.5000	62.200000	55.0300	61.9100	+9.362%	566,884	-2.697%
2026-06-02	53.5600	57.000000	53.0950	56.6100	+4.369%	375,896	+6.412%
2026-06-01	55.0200	55.385000	51.7350	54.2400	+4.529%	456,432	+11.062%
2026-05-29	53.1400	55.680000	50.6950	51.8900	-2.020%	388,699	+16.092%
2026-05-28	50.1300	53.160000	46.5700	52.9600	+6.667%	471,162	+13.746%
2026-05-27	52.8000	54.550000	49.0500	49.6500	-5.501%	787,652	+21.329%
2026-05-26	49.3700	52.685000	49.3700	52.5400	+7.554%	318,408	+14.656%
2026-05-22	50.3000	50.640000	48.6300	48.8500	-2.359%	417,702	+23.316%
2026-05-21	51.1800	52.110000	48.2900	50.0300	-4.010%	638,357	+20.408%
2026-05-20	48.9100	52.390000	47.8900	52.1200	+6.172%	429,090	+15.579%
2026-05-19	50.1200	50.899900	47.6800	49.0900	-3.745%	392,458	+22.713%
2026-05-18	51.9900	53.255000	50.3701	51.0000	-2.196%	295,836	+18.118%
2026-05-15	53.1000	54.980000	51.4318	52.1450	-4.391%	587,138	+15.524%
2026-05-14	54.8700	57.480000	53.4200	54.5400	-0.647%	598,060	+10.451%
2026-05-13	61.0100	61.010000	53.7501	54.8950	-3.845%	827,092	+9.737%
2026-05-12	63.0100	63.180000	54.4800	57.0900	-5.433%	825,899	+5.518%
2026-05-11	54.1000	60.800000	53.1250	60.3700	+11.610%	796,342	-0.215%
2026-05-08	52.2300	54.540000	50.2050	54.0900	+5.439%	505,704	+11.370%
2026-05-07	53.6100	53.825000	51.1100	51.3000	-5.438%	272,937	+17.427%
2026-05-06	56.6800	57.635600	52.9363	54.2500	-3.004%	408,074	+11.041%
2026-05-05	50.4600	56.000000	50.0500	55.9300	+13.104%	385,968	+7.706%
2026-05-04	54.5000	54.945000	49.3900	49.4500	-9.581%	355,015	+21.820%
2026-05-01	53.0300	55.465000	50.9500	54.6900	+3.130%	304,696	+10.148%
2026-04-30	46.1500	53.120000	46.0200	53.0300	+15.609%	458,578	+13.596%
2026-04-29	48.8300	49.440000	45.5200	45.8700	-6.254%	455,946	+31.328%
2026-04-28	49.2000	50.679900	46.9400	48.9300	-0.143%	420,986	+23.115%
2026-04-27	48.8100	49.260000	46.0000	49.0000	+1.470%	362,175	+22.939%
2026-04-24	48.5500	50.527400	47.7000	48.2900	-0.515%	240,573	+24.746%
2026-04-23	50.6600	50.990000	47.3750	48.5400	-3.326%	262,899	+24.104%
2026-04-22	48.3900	50.463800	47.9000	50.2100	+5.108%	267,620	+19.976%
2026-04-21	52.1400	53.070000	46.7800	47.7700	-8.381%	471,956	+26.104%
2026-04-20	51.6700	52.875000	50.5000	52.1400	+0.968%	190,363	+15.535%
2026-04-17	50.8300	54.550000	48.7450	51.6400	+3.591%	568,224	+16.654%
2026-04-16	52.0600	52.650000	49.0201	49.8500	-3.931%	720,978	+20.843%
2026-04-15	49.2700	52.258400	48.4000	51.8900	+4.239%	717,281	+16.092%
2026-04-14	45.3400	49.940000	44.9000	49.7800	+11.664%	593,932	+21.012%
2026-04-13	45.6300	47.590000	44.5500	44.5800	-2.301%	565,085	+35.128%
2026-04-10	45.7900	46.500000	43.0300	45.6300	+2.126%	436,601	+32.018%
2026-04-09	42.9300	44.900000	42.4100	44.6800	+4.028%	411,258	+34.825%
2026-04-08	42.8600	44.480000	42.5000	42.9500	+3.394%	437,039	+40.256%
2026-04-07	41.0500	42.050000	40.1500	41.5400	+0.630%	283,885	+45.017%
2026-04-06	42.7200	43.300000	41.1100	41.2800	-2.111%	495,780	+45.930%
2026-04-02	40.2400	42.510000	39.2600	42.1700	+3.080%	448,334	+42.850%
2026-04-01	40.0000	41.180000	39.6000	40.9100	+3.165%	405,177	+47.250%
2026-03-31	37.2200	39.800000	37.0700	39.6550	+6.171%	373,757	+51.910%
2026-03-30	37.5600	38.840000	36.6900	37.3500	+2.893%	533,574	+61.285%
2026-03-27	35.9000	37.019900	35.6950	36.3000	+0.554%	341,224	+65.950%
2026-03-26	35.8000	36.750000	35.3750	36.1000	-1.662%	258,297	+66.870%
2026-03-25	35.5400	37.480000	34.8746	36.7100	+5.732%	316,255	+64.097%
2026-03-24	33.6500	34.780000	32.7900	34.7200	+3.119%	517,884	+73.502%
2026-03-23	33.5600	35.360000	32.7956	33.6700	+1.938%	507,702	+78.913%
2026-03-20	36.2500	36.250000	31.8350	33.0300	-0.452%	2,483,438	+82.380%
2026-03-19	31.1300	34.171200	29.1061	33.1800	+1.406%	493,348	+81.555%
2026-03-18	32.8800	33.880000	31.9500	32.7200	-1.624%	366,405	+84.108%
2026-03-17	32.0000	33.580000	31.8300	33.2600	+4.954%	268,651	+81.118%
2026-03-16	29.9700	31.829900	29.9400	31.6900	+7.606%	205,411	+90.092%
2026-03-13	29.9300	30.625000	29.0796	29.4500	-2.224%	124,118	+104.550%
2026-03-12	29.5300	30.760000	28.8800	30.1200	+1.346%	171,723	+100.000%
2026-03-11	30.4000	30.910000	28.9700	29.7200	-2.717%	148,615	+102.692%
2026-03-10	29.4600	32.430000	28.2600	30.5500	+4.195%	237,888	+97.185%
2026-03-09	30.3700	31.821200	27.8500	29.3200	-1.677%	527,356	+105.457%
2026-03-06	30.2000	31.355000	29.3093	29.8200	-4.484%	173,884	+102.012%
2026-03-05	31.5900	33.290000	30.5700	31.2200	-0.920%	236,364	+92.953%
2026-03-04	32.0300	35.320000	31.1000	31.5100	-0.190%	169,753	+91.177%
2026-03-03	32.2500	33.585000	30.0500	31.5700	-2.260%	206,189	+90.814%
2026-03-02	31.7400	34.110000	31.7400	32.3000	+0.248%	245,413	+86.502%
2026-02-27	32.8000	33.095000	30.8100	32.2200	-2.511%	394,349	+86.965%
2026-02-26	34.7500	34.750000	32.0100	33.0500	-4.728%	434,549	+82.269%
2026-02-25	34.8400	35.760000	33.8100	34.6900	+1.373%	332,843	+73.652%
2026-02-24	34.1500	35.220000	33.0700	34.2200	+1.363%	479,650	+76.037%
2026-02-23	34.9400	35.725000	32.7800	33.7600	-1.574%	537,112	+78.436%
2026-02-20	32.0900	35.461300	31.5100	34.3000	+6.357%	862,462	+75.627%
2026-02-19	26.9500	33.080000	26.0000	32.2500	+31.311%	968,613	+86.791%
2026-02-18	24.8900	25.482600	24.5100	24.5600	-1.087%	136,162	+145.277%
2026-02-17	25.0000	26.225000	24.2000	24.8300	-0.680%	89,816	+142.610%
2026-02-13	24.7100	25.640000	24.3000	25.0000	+2.585%	75,089	+140.960%
2026-02-12	25.4400	25.953000	23.9750	24.3700	-2.168%	130,143	+147.189%
2026-02-11	25.9700	26.720000	24.6550	24.9100	-2.314%	130,061	+141.831%
2026-02-10	26.2200	27.000000	24.5950	25.5000	-3.372%	174,257	+136.235%
2026-02-09	26.3400	27.680000	25.8100	26.3900	-0.076%	137,263	+128.268%
2026-02-06	25.8000	27.040000	25.4925	26.4100	+4.346%	166,305	+128.095%
2026-02-05	25.5500	27.000000	25.0100	25.3100	-0.197%	138,977	+138.009%
2026-02-04	24.4800	26.085000	24.3150	25.3600	+4.233%	133,211	+137.539%
2026-02-03	24.9850	24.985000	24.0200	24.3300	-0.694%	116,798	+147.596%
2026-02-02	25.1700	25.830000	24.2200	24.5000	-2.739%	113,090	+145.878%
2026-01-30	26.0000	26.000000	24.5650	25.1900	-1.563%	74,621	+139.143%
2026-01-29	26.0300	27.119900	24.5000	25.5900	-1.235%	128,175	+135.404%
2026-01-28	27.5600	27.925000	25.5700	25.9100	-6.530%	211,997	+132.497%
2026-01-27	27.7000	28.450000	27.4100	27.7200	+0.690%	182,985	+117.316%
2026-01-26	27.1500	27.660000	25.1900	27.5300	+2.228%	123,089	+118.816%
2026-01-23	26.9600	27.730000	25.1900	26.9300	-0.111%	132,018	+123.691%
2026-01-22	26.9400	27.150000	25.7400	26.9600	+0.823%	118,609	+123.442%
2026-01-21	26.7500	27.150000	25.5100	26.7400	-0.298%	145,669	+125.280%
2026-01-20	26.4200	26.950000	25.6000	26.8200	+1.399%	217,168	+124.609%
2026-01-16	26.9100	27.200000	25.6300	26.4500	-0.452%	107,590	+127.750%
2026-01-15	26.3500	27.005000	25.5450	26.5700	+1.567%	113,173	+126.722%
2026-01-14	25.5800	26.350000	25.1000	26.1600	+1.121%	141,452	+130.275%
2026-01-13	24.9400	26.780000	24.7000	25.8700	+3.150%	167,622	+132.857%
2026-01-12	23.2600	25.295000	22.9250	25.0800	+7.363%	239,769	+140.191%
2026-01-09	23.3500	23.360000	22.1600	23.3600	+1.786%	242,911	+157.877%
2026-01-08	23.1800	23.397000	22.3100	22.9500	-2.919%	199,283	+162.484%
2026-01-07	22.0000	23.800000	22.0000	23.6400	+7.308%	616,803	+154.822%
2026-01-06	22.6600	23.100000	21.9800	22.0300	-4.259%	763,423	+173.445%
2026-01-05	22.2800	23.100000	22.0000	23.0100	+1.724%	418,329	+161.799%
2026-01-02	23.9800	24.320000	22.1450	22.6200	-6.452%	387,897	+166.313%
2025-12-31	23.8000	24.450000	22.8000	24.1800	+1.214%	267,300	+149.132%
2025-12-30	23.3100	24.730000	22.7889	23.8900	+0.887%	288,874	+152.156%
2025-12-29	23.4500	24.730000	22.0900	23.6800	+0.254%	416,718	+154.392%
2025-12-26	23.4000	24.080000	23.2100	23.6200	+0.682%	76,682	+155.038%
2025-12-24	23.4200	24.095000	23.2850	23.4600	-1.221%	98,549	+156.777%
2025-12-23	23.0000	24.260000	22.7500	23.7500	+3.261%	319,194	+153.642%
2025-12-22	24.0600	24.060000	23.0000	23.0000	-4.406%	235,955	+161.913%
2025-12-19	24.5900	24.590000	23.3000	24.0600	-0.906%	219,228	+150.374%
2025-12-18	24.0000	24.500000	23.1678	24.2800	+1.590%	156,792	+148.105%
2025-12-17	25.7200	25.750000	22.5000	23.9000	-7.256%	456,199	+152.050%
2025-12-16	27.9300	27.945000	23.6000	25.7700	-8.714%	559,117	+133.760%
2025-12-15	29.2000	29.200000	25.7930	28.2300	-4.789%	452,780	+113.390%
2025-12-12	25.2600	29.750000	24.0850	29.6500	+17.147%	847,148	+103.170%
2025-12-11	23.0000	25.850000	23.0000	25.3100	+7.702%	1,153,214	+138.009%
2025-12-10	23.0000	23.840000	22.7300	23.5000	0.000%	3,595,885	+156.340%

.dark-mode .J81xhl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J81xhl{ color: #333333; background-color: white; border: 2px solid #333333; }CDNLCardinal Infrastructure Group Inc. Class A Common Stockstock NASDAQ

CDNL
Cardinal Infrastructure Group Inc. Class A Common Stock
stock NASDAQ