Dark

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

At Close

Sep 24, 2026 3:59:57 PM EDT

27.57USD-3.786%(-1.09)550,656

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 21, 2026 8:41:30 AM EDT

31.75USD0.000%(+31.75)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-24	28.4800	28.590000	27.5200	27.5700	-3.870%	550,656	0.000%
2026-09-23	30.0000	30.015000	28.5800	28.6800	-4.749%	455,703	-3.870%
2026-09-22	31.8900	31.890000	29.7000	30.1100	-4.473%	562,914	-8.436%
2026-09-21	31.9500	32.680000	30.4900	31.5200	+2.106%	689,256	-12.532%
2026-09-18	31.9400	32.740000	30.6900	30.8700	-2.772%	1,022,348	-10.690%
2026-09-17	33.9200	34.570000	31.6900	31.7500	-2.097%	798,045	-13.165%
2026-09-16	34.0000	35.000000	32.0300	32.4300	-3.797%	975,458	-14.986%
2026-09-15	33.8300	34.780000	33.3300	33.7100	+0.507%	473,997	-18.214%
2026-09-14	34.5300	35.580000	33.4000	33.5400	-5.919%	576,491	-17.800%
2026-09-11	34.6500	37.400000	34.5300	35.6500	+4.515%	391,060	-22.665%
2026-09-10	33.3700	34.940000	33.2300	34.1100	-1.331%	359,717	-19.173%
2026-09-09	37.6700	38.915000	34.4000	34.5700	-9.550%	509,184	-20.249%
2026-09-08	36.0000	38.500000	35.7800	38.2200	+4.914%	401,535	-27.865%
2026-09-04	35.1300	37.009300	35.1300	36.4300	+3.055%	320,394	-24.321%
2026-09-03	35.8800	36.500000	34.7200	35.3500	-0.254%	331,199	-22.008%
2026-09-02	36.8400	36.990000	35.1100	35.4400	-1.583%	532,191	-22.207%
2026-09-01	36.2400	37.990000	35.8000	36.0100	-2.623%	589,699	-23.438%
2026-08-31	37.8600	38.005000	35.7341	36.9800	-2.787%	967,629	-25.446%
2026-08-28	41.3400	42.410000	37.9000	38.0400	-7.983%	569,133	-27.524%
2026-08-27	41.9500	42.780000	41.1100	41.3400	+0.048%	414,430	-33.309%
2026-08-26	42.8900	43.400000	41.3200	41.3200	-4.551%	323,615	-33.277%
2026-08-25	42.4400	43.420000	41.3950	43.2900	+4.996%	281,820	-36.313%
2026-08-24	42.6800	42.680000	40.7100	41.2300	-5.218%	323,786	-33.131%
2026-08-21	42.9600	43.740000	40.7000	43.5000	+2.959%	823,858	-36.621%
2026-08-20	43.1300	43.710000	40.9600	42.2500	-2.492%	464,966	-34.746%
2026-08-19	44.8300	45.135000	41.8100	43.3300	-4.010%	952,006	-36.372%
2026-08-18	41.5700	45.300000	40.4601	45.1400	+15.065%	1,448,385	-38.923%
2026-08-17	39.8500	41.000000	38.0101	39.2300	-0.482%	658,294	-29.722%
2026-08-14	34.5000	40.160000	34.5000	39.4200	+13.733%	1,346,759	-30.061%
2026-08-13	36.1800	36.450000	34.5000	34.6600	-3.642%	1,042,179	-20.456%
2026-08-12	38.6100	38.990000	35.6300	35.9700	-6.010%	1,831,192	-23.353%
2026-08-11	51.0800	53.505000	38.1801	38.2700	-36.217%	3,665,617	-27.959%
2026-08-10	63.5400	64.755000	59.8750	60.0000	-6.250%	438,193	-54.050%
2026-08-07	64.9100	66.260000	62.4400	64.0000	+2.204%	205,354	-56.922%
2026-08-06	62.9400	66.280000	61.7200	62.6200	-0.996%	241,389	-55.973%
2026-08-05	64.1900	65.940000	62.7550	63.2500	-1.064%	342,494	-56.411%
2026-08-04	65.1700	66.590000	62.0900	63.9300	+1.364%	529,804	-56.875%
2026-08-03	62.9600	63.869900	59.6953	63.0700	+1.907%	464,848	-56.287%
2026-07-31	64.4200	65.595000	61.3900	61.8900	-1.699%	347,027	-55.453%
2026-07-30	61.0000	64.535000	61.0000	62.9600	+7.093%	404,784	-56.210%
2026-07-29	59.3900	61.270000	56.2700	58.7900	-2.423%	779,734	-53.104%
2026-07-28	61.8300	62.700000	56.6205	60.2500	-4.758%	415,440	-54.241%
2026-07-27	63.2700	65.180000	60.9550	63.2600	-0.063%	442,800	-56.418%
2026-07-24	71.2700	72.570000	62.4900	63.3000	-11.183%	673,974	-56.445%
2026-07-23	68.9300	71.990000	68.0450	71.2700	+1.553%	338,103	-61.316%
2026-07-22	72.8300	74.090000	70.0150	70.1800	-5.111%	316,742	-60.715%
2026-07-21	70.9600	74.540000	69.7500	73.9600	+6.801%	404,428	-62.723%
2026-07-20	70.7300	73.750000	67.6300	69.2500	-2.780%	470,781	-60.188%
2026-07-17	69.8400	73.990000	67.5850	71.2300	-0.224%	2,303,764	-61.294%
2026-07-16	68.9100	72.650000	68.1700	71.3900	+0.890%	746,229	-61.381%
2026-07-15	73.5100	74.926477	67.8900	70.7600	+1.492%	769,108	-61.037%
2026-07-14	65.0100	71.990000	65.0000	69.7200	+7.493%	756,130	-60.456%
2026-07-13	67.0500	68.620000	63.7700	64.8600	-4.814%	426,012	-57.493%
2026-07-10	69.5000	71.465000	66.3900	68.1400	-3.498%	558,562	-59.539%
2026-07-09	71.2500	72.947500	67.6550	70.6100	+3.397%	499,292	-60.955%
2026-07-08	74.0100	77.490000	67.5050	68.2900	-9.967%	812,719	-59.628%
2026-07-07	77.1600	78.966900	72.5300	75.8500	-5.294%	698,108	-63.652%
2026-07-06	74.5700	81.370000	74.4200	80.0900	+7.865%	974,445	-65.576%
2026-07-02	86.0000	86.490000	72.9500	74.2500	-13.663%	1,535,765	-62.869%
2026-07-01	94.0000	96.400000	85.1850	86.0000	-8.705%	1,149,737	-67.942%
2026-06-30	92.8600	95.740000	89.4500	94.2000	-0.117%	996,011	-70.732%
2026-06-29	91.1050	95.209000	89.5800	94.3100	+2.511%	1,110,387	-70.767%
2026-06-26	89.5400	93.720000	83.7500	92.0000	+0.033%	1,765,620	-70.033%
2026-06-25	82.8700	93.294000	79.7000	91.9700	+12.241%	2,757,571	-70.023%
2026-06-24	73.2600	82.660000	72.6600	81.9400	+12.663%	800,223	-66.353%
2026-06-23	70.2800	78.840000	70.2500	72.7300	-8.053%	786,952	-62.093%
2026-06-22	82.2000	82.325000	77.9826	79.1000	-2.826%	496,086	-65.145%
2026-06-18	76.1000	81.940000	73.5500	81.4000	+8.693%	608,925	-66.130%
2026-06-17	70.6500	77.440000	70.2200	74.8900	+6.016%	572,245	-63.186%
2026-06-16	72.2800	74.480000	70.4300	70.6400	-1.085%	460,654	-60.971%
2026-06-15	71.5500	72.750000	69.2601	71.4150	+3.907%	426,115	-61.395%
2026-06-12	65.9300	69.287000	64.5200	68.7300	+5.269%	619,190	-59.887%
2026-06-11	62.0200	66.075000	61.1600	65.2900	+6.963%	561,112	-57.773%
2026-06-10	61.9000	64.730000	60.0950	61.0400	-1.246%	463,000	-54.833%
2026-06-09	60.7000	64.975000	60.2950	61.8100	+0.783%	702,803	-55.396%
2026-06-08	61.6500	62.940000	59.0000	61.3300	+1.439%	470,584	-55.046%
2026-06-05	61.7800	62.720000	59.0400	60.4600	-4.366%	635,253	-54.400%
2026-06-04	61.0000	66.870000	59.5700	63.2200	+2.116%	570,333	-56.390%
2026-06-03	56.5000	62.200000	55.0300	61.9100	+9.362%	566,884	-55.468%
2026-06-02	53.5600	57.000000	53.0950	56.6100	+4.369%	375,896	-51.298%
2026-06-01	55.0200	55.385000	51.7350	54.2400	+4.529%	456,432	-49.170%
2026-05-29	53.1400	55.680000	50.6950	51.8900	-2.020%	388,699	-46.868%
2026-05-28	50.1300	53.160000	46.5700	52.9600	+6.667%	471,162	-47.942%
2026-05-27	52.8000	54.550000	49.0500	49.6500	-5.501%	787,652	-44.471%
2026-05-26	49.3700	52.685000	49.3700	52.5400	+7.554%	318,408	-47.526%
2026-05-22	50.3000	50.640000	48.6300	48.8500	-2.359%	417,702	-43.562%
2026-05-21	51.1800	52.110000	48.2900	50.0300	-4.010%	638,357	-44.893%
2026-05-20	48.9100	52.390000	47.8900	52.1200	+6.172%	429,090	-47.103%
2026-05-19	50.1200	50.899900	47.6800	49.0900	-3.745%	392,458	-43.838%
2026-05-18	51.9900	53.255000	50.3701	51.0000	-2.196%	295,836	-45.941%
2026-05-15	53.1000	54.980000	51.4318	52.1450	-4.391%	587,138	-47.128%
2026-05-14	54.8700	57.480000	53.4200	54.5400	-0.647%	598,060	-49.450%
2026-05-13	61.0100	61.010000	53.7501	54.8950	-3.845%	827,092	-49.777%
2026-05-12	63.0100	63.180000	54.4800	57.0900	-5.433%	825,899	-51.708%
2026-05-11	54.1000	60.800000	53.1250	60.3700	+11.610%	796,342	-54.332%
2026-05-08	52.2300	54.540000	50.2050	54.0900	+5.439%	505,704	-49.029%
2026-05-07	53.6100	53.825000	51.1100	51.3000	-5.438%	272,937	-46.257%
2026-05-06	56.6800	57.635600	52.9363	54.2500	-3.004%	408,074	-49.180%
2026-05-05	50.4600	56.000000	50.0500	55.9300	+13.104%	385,968	-50.706%
2026-05-04	54.5000	54.945000	49.3900	49.4500	-9.581%	355,015	-44.247%
2026-05-01	53.0300	55.465000	50.9500	54.6900	+3.130%	304,696	-49.589%
2026-04-30	46.1500	53.120000	46.0200	53.0300	+15.609%	458,578	-48.011%
2026-04-29	48.8300	49.440000	45.5200	45.8700	-6.254%	455,946	-39.895%
2026-04-28	49.2000	50.679900	46.9400	48.9300	-0.143%	420,986	-43.654%
2026-04-27	48.8100	49.260000	46.0000	49.0000	+1.470%	362,175	-43.735%
2026-04-24	48.5500	50.527400	47.7000	48.2900	-0.515%	240,573	-42.907%
2026-04-23	50.6600	50.990000	47.3750	48.5400	-3.326%	262,899	-43.201%
2026-04-22	48.3900	50.463800	47.9000	50.2100	+5.108%	267,620	-45.091%
2026-04-21	52.1400	53.070000	46.7800	47.7700	-8.381%	471,956	-42.286%
2026-04-20	51.6700	52.875000	50.5000	52.1400	+0.968%	190,363	-47.123%
2026-04-17	50.8300	54.550000	48.7450	51.6400	+3.591%	568,224	-46.611%
2026-04-16	52.0600	52.650000	49.0201	49.8500	-3.931%	720,978	-44.694%
2026-04-15	49.2700	52.258400	48.4000	51.8900	+4.239%	717,281	-46.868%
2026-04-14	45.3400	49.940000	44.9000	49.7800	+11.664%	593,932	-44.616%
2026-04-13	45.6300	47.590000	44.5500	44.5800	-2.301%	565,085	-38.156%
2026-04-10	45.7900	46.500000	43.0300	45.6300	+2.126%	436,601	-39.579%
2026-04-09	42.9300	44.900000	42.4100	44.6800	+4.028%	411,258	-38.295%
2026-04-08	42.8600	44.480000	42.5000	42.9500	+3.394%	437,039	-35.809%
2026-04-07	41.0500	42.050000	40.1500	41.5400	+0.630%	283,885	-33.630%
2026-04-06	42.7200	43.300000	41.1100	41.2800	-2.111%	495,780	-33.212%
2026-04-02	40.2400	42.510000	39.2600	42.1700	+3.080%	448,334	-34.622%
2026-04-01	40.0000	41.180000	39.6000	40.9100	+3.165%	405,177	-32.608%
2026-03-31	37.2200	39.800000	37.0700	39.6550	+6.171%	373,757	-30.475%
2026-03-30	37.5600	38.840000	36.6900	37.3500	+2.893%	533,574	-26.185%
2026-03-27	35.9000	37.019900	35.6950	36.3000	+0.554%	341,224	-24.050%
2026-03-26	35.8000	36.750000	35.3750	36.1000	-1.662%	258,297	-23.629%
2026-03-25	35.5400	37.480000	34.8746	36.7100	+5.732%	316,255	-24.898%
2026-03-24	33.6500	34.780000	32.7900	34.7200	+3.119%	517,884	-20.593%
2026-03-23	33.5600	35.360000	32.7956	33.6700	+1.938%	507,702	-18.117%
2026-03-20	36.2500	36.250000	31.8350	33.0300	-0.452%	2,483,438	-16.530%
2026-03-19	31.1300	34.171200	29.1061	33.1800	+1.406%	493,348	-16.908%
2026-03-18	32.8800	33.880000	31.9500	32.7200	-1.624%	366,405	-15.740%
2026-03-17	32.0000	33.580000	31.8300	33.2600	+4.954%	268,651	-17.108%
2026-03-16	29.9700	31.829900	29.9400	31.6900	+7.606%	205,411	-13.001%
2026-03-13	29.9300	30.625000	29.0796	29.4500	-2.224%	124,118	-6.384%
2026-03-12	29.5300	30.760000	28.8800	30.1200	+1.346%	171,723	-8.466%
2026-03-11	30.4000	30.910000	28.9700	29.7200	-2.717%	148,615	-7.234%
2026-03-10	29.4600	32.430000	28.2600	30.5500	+4.195%	237,888	-9.755%
2026-03-09	30.3700	31.821200	27.8500	29.3200	-1.677%	527,356	-5.969%
2026-03-06	30.2000	31.355000	29.3093	29.8200	-4.484%	173,884	-7.545%
2026-03-05	31.5900	33.290000	30.5700	31.2200	-0.920%	236,364	-11.691%
2026-03-04	32.0300	35.320000	31.1000	31.5100	-0.190%	169,753	-12.504%
2026-03-03	32.2500	33.585000	30.0500	31.5700	-2.260%	206,189	-12.670%
2026-03-02	31.7400	34.110000	31.7400	32.3000	+0.248%	245,413	-14.644%
2026-02-27	32.8000	33.095000	30.8100	32.2200	-2.511%	394,349	-14.432%
2026-02-26	34.7500	34.750000	32.0100	33.0500	-4.728%	434,549	-16.581%
2026-02-25	34.8400	35.760000	33.8100	34.6900	+1.373%	332,843	-20.525%
2026-02-24	34.1500	35.220000	33.0700	34.2200	+1.363%	479,650	-19.433%
2026-02-23	34.9400	35.725000	32.7800	33.7600	-1.574%	537,112	-18.335%
2026-02-20	32.0900	35.461300	31.5100	34.3000	+6.357%	862,462	-19.621%
2026-02-19	26.9500	33.080000	26.0000	32.2500	+31.311%	968,613	-14.512%
2026-02-18	24.8900	25.482600	24.5100	24.5600	-1.087%	136,162	+12.256%
2026-02-17	25.0000	26.225000	24.2000	24.8300	-0.680%	89,816	+11.035%
2026-02-13	24.7100	25.640000	24.3000	25.0000	+2.585%	75,089	+10.280%
2026-02-12	25.4400	25.953000	23.9750	24.3700	-2.168%	130,143	+13.131%
2026-02-11	25.9700	26.720000	24.6550	24.9100	-2.314%	130,061	+10.678%
2026-02-10	26.2200	27.000000	24.5950	25.5000	-3.372%	174,257	+8.118%
2026-02-09	26.3400	27.680000	25.8100	26.3900	-0.076%	137,263	+4.471%
2026-02-06	25.8000	27.040000	25.4925	26.4100	+4.346%	166,305	+4.392%
2026-02-05	25.5500	27.000000	25.0100	25.3100	-0.197%	138,977	+8.929%
2026-02-04	24.4800	26.085000	24.3150	25.3600	+4.233%	133,211	+8.715%
2026-02-03	24.9850	24.985000	24.0200	24.3300	-0.694%	116,798	+13.317%
2026-02-02	25.1700	25.830000	24.2200	24.5000	-2.739%	113,090	+12.531%
2026-01-30	26.0000	26.000000	24.5650	25.1900	-1.563%	74,621	+9.448%
2026-01-29	26.0300	27.119900	24.5000	25.5900	-1.235%	128,175	+7.737%
2026-01-28	27.5600	27.925000	25.5700	25.9100	-6.530%	211,997	+6.407%
2026-01-27	27.7000	28.450000	27.4100	27.7200	+0.690%	182,985	-0.541%
2026-01-26	27.1500	27.660000	25.1900	27.5300	+2.228%	123,089	+0.145%
2026-01-23	26.9600	27.730000	25.1900	26.9300	-0.111%	132,018	+2.377%
2026-01-22	26.9400	27.150000	25.7400	26.9600	+0.823%	118,609	+2.263%
2026-01-21	26.7500	27.150000	25.5100	26.7400	-0.298%	145,669	+3.104%
2026-01-20	26.4200	26.950000	25.6000	26.8200	+1.399%	217,168	+2.796%
2026-01-16	26.9100	27.200000	25.6300	26.4500	-0.452%	107,590	+4.234%
2026-01-15	26.3500	27.005000	25.5450	26.5700	+1.567%	113,173	+3.764%
2026-01-14	25.5800	26.350000	25.1000	26.1600	+1.121%	141,452	+5.390%
2026-01-13	24.9400	26.780000	24.7000	25.8700	+3.150%	167,622	+6.571%
2026-01-12	23.2600	25.295000	22.9250	25.0800	+7.363%	239,769	+9.928%
2026-01-09	23.3500	23.360000	22.1600	23.3600	+1.786%	242,911	+18.022%
2026-01-08	23.1800	23.397000	22.3100	22.9500	-2.919%	199,283	+20.131%
2026-01-07	22.0000	23.800000	22.0000	23.6400	+7.308%	616,803	+16.624%
2026-01-06	22.6600	23.100000	21.9800	22.0300	-4.259%	763,423	+25.148%
2026-01-05	22.2800	23.100000	22.0000	23.0100	+1.724%	418,329	+19.817%
2026-01-02	23.9800	24.320000	22.1450	22.6200	-6.452%	387,897	+21.883%
2025-12-31	23.8000	24.450000	22.8000	24.1800	+1.214%	267,300	+14.020%
2025-12-30	23.3100	24.730000	22.7889	23.8900	+0.887%	288,874	+15.404%
2025-12-29	23.4500	24.730000	22.0900	23.6800	+0.254%	416,718	+16.427%
2025-12-26	23.4000	24.080000	23.2100	23.6200	+0.682%	76,682	+16.723%
2025-12-24	23.4200	24.095000	23.2850	23.4600	-1.221%	98,549	+17.519%
2025-12-23	23.0000	24.260000	22.7500	23.7500	+3.261%	319,194	+16.084%
2025-12-22	24.0600	24.060000	23.0000	23.0000	-4.406%	235,955	+19.870%
2025-12-19	24.5900	24.590000	23.3000	24.0600	-0.906%	219,228	+14.589%
2025-12-18	24.0000	24.500000	23.1678	24.2800	+1.590%	156,792	+13.550%
2025-12-17	25.7200	25.750000	22.5000	23.9000	-7.256%	456,199	+15.356%
2025-12-16	27.9300	27.945000	23.6000	25.7700	-8.714%	559,117	+6.985%
2025-12-15	29.2000	29.200000	25.7930	28.2300	-4.789%	452,780	-2.338%
2025-12-12	25.2600	29.750000	24.0850	29.6500	+17.147%	847,148	-7.015%
2025-12-11	23.0000	25.850000	23.0000	25.3100	+7.702%	1,153,214	+8.929%
2025-12-10	23.0000	23.840000	22.7300	23.5000	0.000%	3,595,885	+17.319%

.dark-mode .kNYNvS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kNYNvS{ 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