OTC Markets OTCQX - Delayed Quote
USD
Cardiff Lexington Corporation (CDIX)
0.0130
+0.0025
(+23.81%)
At close: October 30 at 5:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
0.0150
0.0214
0.0130
0.0130
0.0130
425,379
Oct 29, 2026
0.0100
0.0105
0.0100
0.0105
0.0105
376,706
Oct 28, 2026
0.0111
0.0111
0.0096
0.0096
0.0096
217,550
Oct 27, 2026
0.0170
0.0170
0.0121
0.0121
0.0121
175,000
Oct 26, 2026
0.0250
0.0250
0.0164
0.0180
0.0180
264,411
Oct 23, 2026
0.0537
0.0537
0.0250
0.0250
0.0250
300,278
Oct 22, 2026
0.0300
0.0300
0.0300
0.0300
0.0300
-
Oct 21, 2026
0.0278
0.0302
0.0210
0.0300
0.0300
248,012
Oct 20, 2026
0.0350
0.0350
0.0182
0.0200
0.0200
237,609
Oct 19, 2026
0.0470
0.0470
0.0318
0.0350
0.0350
88,430
Oct 16, 2026
0.0550
0.0550
0.0470
0.0470
0.0470
62,000
Oct 15, 2026
0.0629
0.0629
0.0629
0.0629
0.0629
22,215
Oct 14, 2026
0.0470
0.0470
0.0470
0.0470
0.0470
-
Oct 13, 2026
0.0470
0.0470
0.0470
0.0470
0.0470
152,537
Oct 12, 2026
0.0600
0.0600
0.0488
0.0500
0.0500
37,700
Oct 9, 2026
0.0601
0.0607
0.0600
0.0600
0.0600
94,000
Oct 8, 2026
0.0601
0.0775
0.0601
0.0775
0.0775
6,500
Oct 7, 2026
0.0600
0.0600
0.0593
0.0600
0.0600
133,659
Oct 6, 2026
0.0845
0.1015
0.0600
0.0600
0.0600
184,025
Oct 5, 2026
0.0850
0.1000
0.0800
0.0800
0.0800
85,000
Oct 2, 2026
0.0899
0.0899
0.0600
0.0600
0.0600
108,883
Oct 1, 2026
0.1236
0.1500
0.1000
0.1000
0.1000
132,515
Sep 30, 2026
0.2000
0.2000
0.1375
0.1375
0.1375
31,335
Sep 29, 2026
0.3601
0.3613
0.1964
0.1964
0.1964
23,598
Sep 28, 2026
0.4200
0.4200
0.4200
0.4200
0.4200
-
Sep 25, 2026
0.4200
0.4200
0.4200
0.4200
0.4200
-
Sep 24, 2026
0.5388
0.6499
0.4200
0.4200
0.4200
7,170
Sep 23, 2026
0.5996
0.6000
0.5100
0.6000
0.6000
8,998
Sep 22, 2026
0.5150
0.5500
0.4001
0.4101
0.4101
17,071
Sep 21, 2026
0.5687
0.5687
0.5687
0.5687
0.5687
-
Sep 18, 2026
0.4500
0.5687
0.3100
0.5687
0.5687
48,019
Sep 17, 2026
0.6497
0.6497
0.6497
0.6497
0.6497
-
Sep 16, 2026
0.6498
0.6498
0.6497
0.6497
0.6497
2,025
Sep 15, 2026
0.6500
0.6500
0.5100
0.6498
0.6498
9,375
Sep 14, 2026
0.2442
0.4899
0.2088
0.4899
0.4899
51,129
Sep 11, 2026
0.2088
0.2088
0.1856
0.1856
0.1856
1,100
Sep 10, 2026
0.1162
0.1162
0.1162
0.1162
0.1162
-
Sep 9, 2026
0.1162
0.1162
0.1162
0.1162
0.1162
-
Sep 8, 2026
0.1162
0.1162
0.1162
0.1162
0.1162
-
Sep 4, 2026
0.1170
0.1170
0.1162
0.1162
0.1162
4,750
Sep 3, 2026
0.2000
0.2000
0.2000
0.2000
0.2000
-
Sep 2, 2026
0.2000
0.2000
0.2000
0.2000
0.2000
-
Sep 1, 2026
0.2000
0.2000
0.2000
0.2000
0.2000
-
Aug 31, 2026
0.2000
0.2000
0.2000
0.2000
0.2000
-
Aug 28, 2026
0.2500
0.2501
0.1301
0.2000
0.2000
14,402
Aug 27, 2026
0.2501
0.2501
0.2501
0.2501
0.2501
-
Aug 26, 2026
0.2501
0.2501
0.2501
0.2501
0.2501
-
Aug 25, 2026
0.2501
0.2501
0.2501
0.2501
0.2501
720
Aug 24, 2026
0.1950
0.2000
0.1800
0.1800
0.1800
18,502
Aug 21, 2026
0.2502
0.2502
0.2000
0.2000
0.2000
29,481
Aug 20, 2026
0.2501
0.2501
0.2089
0.2089
0.2089
5,865
Aug 19, 2026
0.2502
0.2502
0.2100
0.2502
0.2502
8,398
Aug 18, 2026
0.2502
0.2855
0.2502
0.2600
0.2600
10,000
Aug 17, 2026
0.3960
0.3960
0.3960
0.3960
0.3960
-
Aug 14, 2026
0.3960
0.3960
0.3960
0.3960
0.3960
-
Aug 13, 2026
0.4024
0.4103
0.3850
0.3960
0.3960
8,001
Aug 12, 2026
0.2502
0.4680
0.2502
0.4103
0.4103
5,041
Aug 11, 2026
0.6000
0.6000
0.6000
0.6000
0.6000
1,500
Aug 10, 2026
0.5100
0.5100
0.5100
0.5100
0.5100
1,000
Aug 7, 2026
0.5060
0.5060
0.5060
0.5060
0.5060
-
Aug 6, 2026
0.5100
0.5100
0.5060
0.5060
0.5060
7,500
Aug 5, 2026
0.5800
0.5800
0.5060
0.5060
0.5060
3,500
Aug 4, 2026
0.5502
0.5502
0.5500
0.5500
0.5500
3,200
Aug 3, 2026
0.5876
0.5876
0.5876
0.5876
0.5876
-
Jul 31, 2026
0.7200
0.7200
0.5876
0.5876
0.5876
10,166
Jul 30, 2026
0.5100
0.5100
0.5100
0.5100
0.5100
-
Jul 29, 2026
0.7100
0.7100
0.5100
0.5100
0.5100
7,000
Jul 28, 2026
0.6000
0.6000
0.5000
0.5000
0.5000
3,395
Jul 27, 2026
0.7000
0.7000
0.7000
0.7000
0.7000
-
Jul 24, 2026
0.5461
0.8251
0.5390
0.7000
0.7000
11,079
Jul 23, 2026
0.6400
0.6400
0.6400
0.6400
0.6400
500
Jul 22, 2026
0.6400
0.6400
0.5300
0.5500
0.5500
3,900
Jul 21, 2026
0.7450
0.7450
0.7450
0.7450
0.7450
-
Jul 20, 2026
0.8867
0.9479
0.4000
0.7450
0.7450
45,372
Jul 17, 2026
1.1300
1.1500
0.9000
0.9000
0.9000
7,300
Jul 16, 2026
1.2500
1.2500
1.2500
1.2500
1.2500
-
Jul 15, 2026
1.2800
1.3900
1.2500
1.2500
1.2500
780
Jul 14, 2026
1.4300
1.4300
1.2700
1.3000
1.3000
1,300
Jul 13, 2026
1.5000
1.5000
1.5000
1.5000
1.5000
-
Jul 10, 2026
1.5000
1.5000
1.5000
1.5000
1.5000
-
Jul 9, 2026
1.5000
1.5000
1.5000
1.5000
1.5000
-
Jul 8, 2026
1.5000
1.5000
1.5000
1.5000
1.5000
250
Jul 7, 2026
1.5000
1.5000
1.5000
1.5000
1.5000
-
Jul 6, 2026
1.5000
1.5000
1.5000
1.5000
1.5000
-
Jul 2, 2026
1.5000
1.5000
1.5000
1.5000
1.5000
-
Jul 1, 2026
1.5000
1.5000
1.5000
1.5000
1.5000
100
Jun 30, 2026
1.6000
1.7000
1.5500
1.5500
1.5500
2,500
Jun 29, 2026
1.7000
1.7000
1.5500
1.7000
1.7000
1,050
Jun 26, 2026
1.6760
1.7500
1.6200
1.7500
1.7500
3,300
Jun 25, 2026
1.8000
1.8000
1.8000
1.8000
1.8000
-
Jun 24, 2026
1.8000
1.8000
1.8000
1.8000
1.8000
-
Jun 23, 2026
1.8000
1.8000
1.8000
1.8000
1.8000
-
Jun 22, 2026
1.5500
2.0000
1.5500
1.8000
1.8000
5,900
Jun 18, 2026
1.6500
1.8250
1.4100
1.4100
1.4100
3,400
Jun 17, 2026
1.6482
1.6600
1.5000
1.5000
1.5000
533
Jun 16, 2026
1.6755
1.7900
1.6500
1.7900
1.7900
800
Jun 15, 2026
1.5500
1.5500
1.5500
1.5500
1.5500
100
Jun 12, 2026
1.5500
1.5500
1.4000
1.4000
1.4000
300
Jun 11, 2026
1.7176
1.7176
1.7176
1.7176
1.7176
-
Jun 10, 2026
1.7176
1.7176
1.7176
1.7176
1.7176
200
Jun 9, 2026
1.6650
1.6650
1.6650
1.6650
1.6650
200
Jun 8, 2026
1.8000
1.8950
1.5000
1.6500
1.6500
2,400
Jun 5, 2026
1.9500
2.0000
1.5000
1.7484
1.7484
7,250
Jun 4, 2026
1.8600
1.8600
1.8600
1.8600
1.8600
100
Jun 3, 2026
1.8500
1.8500
1.5000
1.5000
1.5000
2,200
Jun 2, 2026
2.0500
2.0500
1.5400
1.8000
1.8000
2,200
Jun 1, 2026
1.6000
2.0000
1.3000
1.6900
1.6900
4,801
May 29, 2026
1.7074
2.2000
1.4400
2.0000
2.0000
5,350
May 28, 2026
1.9000
1.9000
1.9000
1.9000
1.9000
100
May 27, 2026
2.1978
2.2000
1.5700
1.8600
1.8600
2,750
May 26, 2026
2.1000
2.1500
2.1000
2.1500
2.1500
201
May 22, 2026
1.8900
2.0800
1.8900
2.0000
2.0000
400
May 21, 2026
1.7000
1.8000
1.4700
1.8000
1.8000
600
May 20, 2026
1.8750
1.9000
1.5500
1.8800
1.8800
4,603
May 19, 2026
1.7780
1.8000
1.7780
1.8000
1.8000
250
May 18, 2026
1.8000
1.9000
1.8000
1.9000
1.9000
650
May 15, 2026
1.7500
1.9900
0.9904
1.8000
1.8000
10,555
May 14, 2026
2.3000
2.3500
1.7000
2.0000
2.0000
2,401
May 13, 2026
2.2400
2.2400
2.1000
2.2400
2.2400
600
May 12, 2026
2.0000
2.7700
1.9800
2.2000
2.2000
4,500
May 11, 2026
1.9917
1.9917
1.9917
1.9917
1.9917
400
May 8, 2026
1.9900
1.9978
1.9900
1.9917
1.9917
750
May 7, 2026
1.9978
2.0000
1.9978
2.0000
2.0000
801
May 6, 2026
1.9000
2.0000
1.9000
2.0000
2.0000
200
May 5, 2026
1.9900
2.0400
1.9000
1.9000
1.9000
2,750
May 4, 2026
2.0000
2.0000
2.0000
2.0000
2.0000
-
May 1, 2026
1.8875
2.0000
1.8670
2.0000
2.0000
1,700
Apr 30, 2026
2.0500
2.0500
2.0500
2.0500
2.0500
-
Apr 29, 2026
1.9000
2.0500
0.9340
2.0500
2.0500
2,401
Apr 28, 2026
1.8500
2.0365
1.8500
2.0000
2.0000
501
Apr 27, 2026
2.0000
2.0000
2.0000
2.0000
2.0000
404
Apr 24, 2026
1.6100
1.9000
1.5000
1.8700
1.8700
4,400
Apr 23, 2026
1.4500
1.6653
1.4500
1.5000
1.5000
2,626
Apr 22, 2026
1.5000
1.5000
1.4250
1.5000
1.5000
500
Apr 21, 2026
1.4600
1.4600
1.4600
1.4600
1.4600
-
Apr 20, 2026
1.4700
1.5000
1.4550
1.4600
1.4600
800
Apr 17, 2026
1.1230
1.7500
1.1230
1.4500
1.4500
12,100
Apr 16, 2026
1.4000
1.4340
1.0000
1.0500
1.0500
3,700
Apr 15, 2026
1.6300
1.7000
1.4000
1.4000
1.4000
1,827
Apr 14, 2026
1.6500
1.6500
1.6500
1.6500
1.6500
800
Apr 13, 2026
1.7900
2.2900
1.7900
1.8340
1.8340
1,295
Apr 10, 2026
1.8000
1.9514
1.8000
1.8800
1.8800
1,900
Apr 9, 2026
2.4170
2.4170
2.4170
2.4170
2.4170
-
Apr 8, 2026
2.4170
2.4170
2.4170
2.4170
2.4170
-
Apr 7, 2026
2.4170
2.4170
2.4170
2.4170
2.4170
-
Apr 6, 2026
2.4170
2.4170
2.4170
2.4170
2.4170
-
Apr 2, 2026
2.4170
2.4170
2.4170
2.4170
2.4170
-
Apr 1, 2026
2.4170
2.4170
2.4170
2.4170
2.4170
228
Mar 31, 2026
2.5940
2.5940
2.5500
2.5840
2.5840
500
Mar 30, 2026
2.5000
3.0000
2.5000
2.6500
2.6500
4,150
Mar 27, 2026
2.1000
2.1000
2.1000
2.1000
2.1000
-
Mar 26, 2026
3.0425
3.0425
1.7500
2.1000
2.1000
20,101
Mar 25, 2026
3.5000
3.5000
3.1800
3.2700
3.2700
1,050
Mar 24, 2026
3.2300
3.2300
3.2300
3.2300
3.2300
300
Mar 23, 2026
3.2500
3.2670
3.2500
3.2500
3.2500
700
Mar 20, 2026
3.4000
3.4000
3.4000
3.4000
3.4000
-
Mar 19, 2026
3.3666
3.4700
3.3666
3.4000
3.4000
600
Mar 18, 2026
3.0000
3.0591
2.5825
3.0591
3.0591
1,300
Mar 17, 2026
3.0000
3.0000
3.0000
3.0000
3.0000
100
Mar 16, 2026
3.3000
3.5000
3.0000
3.4000
3.4000
16,600
Mar 13, 2026
3.0300
3.4900
3.0300
3.3600
3.3600
2,200
Mar 12, 2026
3.1500
3.2500
3.1500
3.2500
3.2500
4,600
Mar 11, 2026
3.2700
3.5000
2.8800
3.4500
3.4500
10,100
Mar 10, 2026
3.6000
3.6000
3.1000
3.1000
3.1000
2,700
Mar 9, 2026
3.2500
3.2500
3.2260
3.2260
3.2260
550
Mar 6, 2026
4.2960
4.2960
3.0500
3.4440
3.4440
3,981
Mar 5, 2026
3.8000
4.0000
3.7900
3.8175
3.8175
1,500
Mar 4, 2026
4.2500
4.2500
4.0000
4.0000
4.0000
400
Mar 3, 2026
4.7800
4.7900
4.0000
4.0000
4.0000
601
Mar 2, 2026
3.6700
4.0300
3.6700
4.0000
4.0000
1,600
Feb 27, 2026
4.4900
4.5000
3.8900
3.9500
3.9500
6,488
Feb 26, 2026
3.6200
4.5000
3.5600
3.6500
3.6500
3,966
Feb 25, 2026
3.5000
3.5000
3.4000
3.4000
3.4000
1,600
Feb 24, 2026
4.1500
4.1900
3.8000
3.8000
3.8000
2,000
Feb 23, 2026
4.0100
4.0100
1.0000
3.8125
3.8125
4,469
Feb 20, 2026
4.2000
4.2000
4.0230
4.0500
4.0500
1,204
Feb 19, 2026
4.1500
4.1500
3.9865
4.0000
4.0000
1,100
Feb 18, 2026
4.0000
4.1500
4.0000
4.1225
4.1225
1,600
Feb 17, 2026
4.2600
4.3099
4.0000
4.0100
4.0100
4,600
Feb 13, 2026
4.1100
4.7000
3.5000
4.5000
4.5000
6,910
Feb 12, 2026
4.2400
4.8000
4.0000
4.2500
4.2500
12,501
Feb 11, 2026
4.9500
5.0000
4.7000
4.7500
4.7500
3,515
Feb 10, 2026
5.0500
5.0900
4.9500
5.0500
5.0500
9,850
Feb 9, 2026
4.9900
5.0200
4.9000
4.9000
4.9000
3,600
Feb 6, 2026
5.0300
5.0800
4.7350
5.0500
5.0500
2,591
Feb 5, 2026
5.0185
5.4600
4.9800
5.4500
5.4500
6,310
Feb 4, 2026
5.0500
5.0500
5.0000
5.0000
5.0000
2,002
Feb 3, 2026
5.0000
5.0500
5.0000
5.0500
5.0500
2,000
Feb 2, 2026
5.0000
5.1150
4.7800
4.7800
4.7800
2,718
Jan 30, 2026
4.4900
5.0000
4.4900
5.0000
5.0000
2,791
Jan 29, 2026
4.2196
4.4000
4.0000
4.4000
4.4000
5,967
Jan 28, 2026
4.3100
4.3700
4.2500
4.2500
4.2500
8,686
Jan 27, 2026
4.0600
4.3900
4.0600
4.3220
4.3220
4,618
Jan 26, 2026
2.9100
4.2792
2.9100
4.2500
4.2500
6,749
Jan 23, 2026
4.1100
4.2387
4.0200
4.0200
4.0200
4,002
Jan 22, 2026
4.3000
4.4548
4.0280
4.4548
4.4548
2,100
Jan 21, 2026
4.2000
4.2850
3.5000
4.2850
4.2850
6,501
Jan 20, 2026
4.2300
4.2920
4.0000
4.0000
4.0000
6,473
Jan 16, 2026
4.0325
4.3200
3.7500
4.3200
4.3200
2,943
Jan 15, 2026
4.2800
4.2800
4.0100
4.0500
4.0500
3,204
Jan 14, 2026
4.2000
4.2000
4.0100
4.0750
4.0750
3,565
Jan 13, 2026
4.0000
4.4688
4.0000
4.2500
4.2500
2,377
Jan 12, 2026
1:3
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jan 12, 2026
4.5200
4.5200
4.0000
4.4000
4.4000
433
Jan 9, 2026
4.0800
4.0800
3.9000
3.9000
3.9000
942
Jan 8, 2026
4.1400
4.5000
3.7500
3.7500
3.7500
3,733
Jan 7, 2026
4.9500
4.9500
3.6480
3.6480
3.6480
1,200
Jan 6, 2026
5.4600
5.6100
4.5300
5.1018
5.1018
1,650
Jan 5, 2026
5.4000
5.4978
4.9500
4.9500
4.9500
133
Jan 2, 2026
5.6100
5.6700
4.5000
5.5800
5.5800
932
Dec 31, 2025
5.5992
5.6700
4.5003
5.6247
5.6247
1,500
Dec 30, 2025
5.4000
6.0000
5.4000
5.5992
5.5992
830
Dec 29, 2025
5.3400
5.4300
5.2857
5.4000
5.4000
719
Dec 26, 2025
5.3100
5.3100
5.3100
5.3100
5.3100
54
Dec 24, 2025
5.3700
5.3700
5.3700
5.3700
5.3700
-
Dec 23, 2025
5.2560
5.3700
5.2560
5.3700
5.3700
737
Dec 22, 2025
5.2800
5.3100
5.2560
5.2560
5.2560
237
Dec 19, 2025
4.6590
5.1000
4.6500
5.1000
5.1000
1,231
Dec 18, 2025
4.6575
4.6575
4.6200
4.6200
4.6200
1,438
Dec 17, 2025
4.6800
4.6800
4.6725
4.6749
4.6749
818
Dec 16, 2025
5.0400
5.0400
4.2525
4.2600
4.2600
1,833
Dec 15, 2025
5.1000
5.2800
4.2600
5.1300
5.1300
1,392
Dec 12, 2025
5.2500
5.3400
5.1000
5.1000
5.1000
1,485
Dec 11, 2025
5.2500
5.2500
4.9200
5.1870
5.1870
1,433
Dec 10, 2025
4.6500
5.2500
4.5900
5.2500
5.2500
2,127
Dec 9, 2025
4.5753
4.5900
4.5600
4.5690
4.5690
1,166
Dec 8, 2025
4.5000
4.6500
4.5000
4.6500
4.6500
1,521
Dec 5, 2025
4.4745
4.5000
4.2000
4.5000
4.5000
3,481
Dec 4, 2025
4.2000
4.5000
4.2000
4.4490
4.4490
1,059
Dec 3, 2025
3.5700
4.5000
3.4500
4.3800
4.3800
2,689
Dec 2, 2025
3.6480
3.6480
3.6480
3.6480
3.6480
66
Dec 1, 2025
3.7500
3.7500
3.7500
3.7500
3.7500
282
Nov 28, 2025
3.7500
3.7500
3.3300
3.5010
3.5010
833
Nov 26, 2025
3.0000
3.7500
2.2800
3.7500
3.7500
833
Nov 25, 2025
3.5250
3.7500
3.0000
3.0000
3.0000
1,800
Nov 24, 2025
3.0000
3.6000
1.6500
2.5500
2.5500
3,033
Nov 21, 2025
1.6500
1.6500
1.6500
1.6500
1.6500
3,333
Nov 20, 2025
3.9000
3.9000
3.9000
3.9000
3.9000
-
Nov 19, 2025
3.9000
3.9000
3.9000
3.9000
3.9000
-
Nov 18, 2025
3.9000
3.9000
3.9000
3.9000
3.9000
-
Nov 17, 2025
3.9000
3.9000
3.9000
3.9000
3.9000
-
Nov 14, 2025
3.9000
3.9000
3.9000
3.9000
3.9000
-
Nov 13, 2025
3.9000
3.9000
3.9000
3.9000
3.9000
-
Nov 12, 2025
3.9000
3.9000
3.9000
3.9000
3.9000
-
Nov 11, 2025
3.9600
3.9600
3.9000
3.9000
3.9000
100
Nov 10, 2025
4.5000
4.5000
4.5000
4.5000
4.5000
-
Nov 7, 2025
4.5000
4.5000
4.5000
4.5000
4.5000
162
Nov 6, 2025
4.5000
4.5000
4.5000
4.5000
4.5000
-
Nov 5, 2025
4.5000
4.5000
4.5000
4.5000
4.5000
-
Nov 4, 2025
4.4700
6.0000
4.4700
4.5000
4.5000
566
Nov 3, 2025
4.4700
4.5000
4.4700
4.5000
4.5000
214
Oct 31, 2025
3.0300
3.0300
3.0300
3.0300
3.0300
-
