7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,601.86

+360.54

+0.47%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

NasdaqGS - Nasdaq Real Time Price USD

Cardinal Infrastructure Group Inc. (CDNL)

15.25 -0.54 (-3.42%)

At close: October 30 at 4:00:01 PM EDT

15.25 0.00 (0.00%)

After hours: October 30 at 4:00:14 PM EDT

Trade CDNL on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	14.87	15.54	14.80	15.25	15.25	747,900
Oct 29, 2026	15.40	16.28	15.40	15.79	15.79	707,200
Oct 28, 2026	15.50	15.70	14.76	15.56	15.56	881,700
Oct 27, 2026	15.15	15.44	14.57	15.15	15.15	858,200
Oct 26, 2026	13.85	15.48	13.77	14.55	14.55	740,500
Oct 23, 2026	13.49	14.20	13.05	13.80	13.80	1,173,000
Oct 22, 2026	14.31	14.31	13.51	13.69	13.69	773,300
Oct 21, 2026	15.04	15.60	14.23	14.64	14.64	683,100
Oct 20, 2026	15.80	15.80	14.65	15.20	15.20	1,439,900
Oct 19, 2026	15.56	16.26	14.94	15.87	15.87	1,408,000
Oct 16, 2026	15.92	16.44	14.09	14.62	14.62	3,004,100
Oct 15, 2026	16.13	16.53	15.68	15.92	15.92	1,593,400
Oct 14, 2026	17.78	18.00	15.41	16.46	16.46	2,299,900
Oct 13, 2026	21.30	21.30	17.19	18.62	18.62	2,157,400
Oct 12, 2026	21.12	21.50	20.53	20.92	20.92	1,322,000
Oct 9, 2026	25.00	25.40	19.41	21.12	21.12	3,498,200
Oct 8, 2026	25.51	25.77	24.06	25.06	25.06	568,800
Oct 7, 2026	28.20	28.20	25.19	26.07	26.07	600,200
Oct 6, 2026	28.89	29.77	28.40	28.72	28.72	263,300
Oct 5, 2026	30.68	31.81	28.56	28.71	28.71	405,700
Oct 2, 2026	30.29	31.35	29.87	30.73	30.73	404,600
Oct 1, 2026	30.30	31.60	28.34	29.74	29.74	640,200
Sep 30, 2026	27.91	31.25	26.72	30.60	30.60	1,215,000
Sep 29, 2026	27.94	28.36	27.12	27.37	27.37	679,000
Sep 28, 2026	27.60	28.52	26.76	27.72	27.72	673,800
Sep 25, 2026	27.92	28.69	27.30	28.02	28.02	867,900
Sep 24, 2026	28.33	28.51	27.52	27.54	27.54	550,700
Sep 23, 2026	30.00	30.01	28.58	28.68	28.68	455,700
Sep 22, 2026	31.89	31.89	29.70	30.11	30.11	562,900
Sep 21, 2026	31.95	32.68	30.49	31.52	31.52	689,300
Sep 18, 2026	31.94	32.74	30.69	30.87	30.87	1,022,300
Sep 17, 2026	33.92	34.57	31.69	31.75	31.75	798,000
Sep 16, 2026	34.00	35.00	32.03	32.43	32.43	975,300
Sep 15, 2026	33.83	34.78	33.33	33.71	33.71	474,000
Sep 14, 2026	34.53	35.58	33.40	33.54	33.54	576,500
Sep 11, 2026	34.65	37.40	34.53	35.65	35.65	391,100
Sep 10, 2026	33.37	34.94	33.23	34.11	34.11	359,600
Sep 9, 2026	37.67	38.92	34.40	34.57	34.57	509,000
Sep 8, 2026	36.00	38.50	35.78	38.22	38.22	401,400
Sep 4, 2026	35.13	37.01	35.13	36.43	36.43	320,200
Sep 3, 2026	35.88	36.50	34.72	35.35	35.35	331,100
Sep 2, 2026	36.84	36.99	35.11	35.44	35.44	531,900
Sep 1, 2026	36.24	37.99	35.80	36.01	36.01	589,600
Aug 31, 2026	37.86	38.01	35.73	36.98	36.98	967,600
Aug 28, 2026	41.34	42.41	37.90	38.04	38.04	569,100
Aug 27, 2026	41.95	42.78	41.11	41.34	41.34	414,200
Aug 26, 2026	42.89	43.40	41.32	41.32	41.32	323,500
Aug 25, 2026	42.44	43.42	41.40	43.29	43.29	281,800
Aug 24, 2026	42.68	42.68	40.71	41.23	41.23	323,800
Aug 21, 2026	42.96	43.74	40.70	43.50	43.50	823,800
Aug 20, 2026	43.13	43.71	40.96	42.25	42.25	465,000
Aug 19, 2026	44.83	45.13	41.81	43.33	43.33	952,000
Aug 18, 2026	41.57	45.30	40.46	45.14	45.14	1,448,000
Aug 17, 2026	39.85	41.00	38.01	39.23	39.23	658,300
Aug 14, 2026	34.50	40.16	34.50	39.42	39.42	1,346,800
Aug 13, 2026	36.18	36.45	34.50	34.66	34.66	1,042,200
Aug 12, 2026	38.61	38.99	35.63	35.97	35.97	1,831,200
Aug 11, 2026	51.08	53.51	38.18	38.27	38.27	3,665,600
Aug 10, 2026	63.54	64.75	59.88	60.00	60.00	438,200
Aug 7, 2026	64.91	66.26	62.44	64.00	64.00	205,400
Aug 6, 2026	62.94	66.28	61.72	62.62	62.62	241,400
Aug 5, 2026	64.19	65.94	62.76	63.25	63.25	342,100
Aug 4, 2026	65.17	66.59	62.09	63.93	63.93	529,800
Aug 3, 2026	62.96	63.87	59.69	63.07	63.07	464,800
Jul 31, 2026	64.42	65.60	61.39	61.89	61.89	347,000
Jul 30, 2026	61.00	64.54	61.00	62.96	62.96	404,800
Jul 29, 2026	59.39	61.27	56.27	58.79	58.79	779,700
Jul 28, 2026	61.83	62.70	56.62	60.25	60.25	415,400
Jul 27, 2026	63.27	65.18	60.96	63.26	63.26	442,800
Jul 24, 2026	71.27	72.57	62.49	63.30	63.30	673,900
Jul 23, 2026	68.93	71.99	68.04	71.27	71.27	337,700
Jul 22, 2026	72.83	74.09	70.01	70.18	70.18	316,700
Jul 21, 2026	70.96	74.54	69.75	73.96	73.96	404,400
Jul 20, 2026	70.73	73.75	67.63	69.25	69.25	470,800
Jul 17, 2026	69.84	73.99	67.58	71.23	71.23	2,303,800
Jul 16, 2026	68.91	72.65	68.17	71.39	71.39	746,200
Jul 15, 2026	73.51	74.93	67.89	70.76	70.76	769,000
Jul 14, 2026	65.01	71.99	65.00	69.72	69.72	766,300
Jul 13, 2026	67.05	68.62	63.77	64.86	64.86	426,000
Jul 10, 2026	69.50	71.46	66.39	68.14	68.14	558,600
Jul 9, 2026	71.25	72.95	67.65	70.61	70.61	499,200
Jul 8, 2026	74.01	77.49	67.50	68.29	68.29	812,700
Jul 7, 2026	77.16	78.97	72.53	75.85	75.85	698,100
Jul 6, 2026	74.57	81.37	74.42	80.09	80.09	974,400
Jul 2, 2026	86.00	86.49	72.95	74.25	74.25	1,535,800
Jul 1, 2026	94.00	96.40	85.18	86.00	86.00	1,149,700
Jun 30, 2026	92.86	95.74	89.45	94.20	94.20	995,900
Jun 29, 2026	91.11	95.21	89.58	94.31	94.31	1,110,400
Jun 26, 2026	89.54	93.72	83.75	92.00	92.00	1,765,400
Jun 25, 2026	82.87	93.29	79.70	91.97	91.97	2,756,500
Jun 24, 2026	73.26	82.66	72.66	81.94	81.94	800,200
Jun 23, 2026	70.28	78.84	70.25	72.73	72.73	786,900
Jun 22, 2026	82.20	82.32	77.98	79.10	79.10	496,000
Jun 18, 2026	76.10	81.94	73.55	81.40	81.40	608,900
Jun 17, 2026	70.65	77.44	70.22	74.89	74.89	572,200
Jun 16, 2026	72.28	74.48	70.43	70.64	70.64	460,700
Jun 15, 2026	71.55	72.75	69.26	71.42	71.42	426,000
Jun 12, 2026	65.93	69.29	64.52	68.73	68.73	619,200
Jun 11, 2026	62.02	66.07	61.16	65.29	65.29	561,100
Jun 10, 2026	61.90	64.73	60.10	61.04	61.04	462,900
Jun 9, 2026	60.70	64.97	60.29	61.81	61.81	702,800
Jun 8, 2026	61.65	62.94	59.00	61.33	61.33	470,600
Jun 5, 2026	61.78	62.72	59.04	60.46	60.46	635,300
Jun 4, 2026	61.00	66.87	59.57	63.22	63.22	570,200
Jun 3, 2026	56.50	62.20	55.03	61.91	61.91	566,800
Jun 2, 2026	53.56	57.00	53.10	56.61	56.61	375,900
Jun 1, 2026	55.02	55.38	51.74	54.24	54.24	456,400
May 29, 2026	53.14	55.68	50.69	51.89	51.89	388,400
May 28, 2026	50.13	53.16	46.57	52.96	52.96	470,800
May 27, 2026	52.80	54.55	49.05	49.65	49.65	787,700
May 26, 2026	49.37	52.69	49.37	52.54	52.54	318,400
May 22, 2026	50.30	50.64	48.63	48.85	48.85	417,700
May 21, 2026	51.18	52.11	48.29	50.03	50.03	638,400
May 20, 2026	48.91	52.39	47.89	52.12	52.12	429,100
May 19, 2026	50.12	50.90	47.68	49.09	49.09	392,500
May 18, 2026	51.99	53.26	50.37	51.00	51.00	295,800
May 15, 2026	53.10	54.98	51.43	52.15	52.15	587,100
May 14, 2026	54.87	57.48	53.42	54.54	54.54	597,900
May 13, 2026	61.01	61.01	53.75	54.90	54.90	827,100
May 12, 2026	63.01	63.18	54.48	57.09	57.09	825,900
May 11, 2026	54.10	60.80	53.13	60.37	60.37	796,200
May 8, 2026	52.23	54.54	50.21	54.09	54.09	505,700
May 7, 2026	53.61	53.83	51.11	51.30	51.30	272,900
May 6, 2026	56.68	57.64	52.94	54.25	54.25	408,100
May 5, 2026	50.46	56.00	50.05	55.93	55.93	385,600
May 4, 2026	54.50	54.94	49.39	49.45	49.45	355,000
May 1, 2026	53.03	55.47	50.95	54.69	54.69	304,700
Apr 30, 2026	46.15	53.12	46.02	53.03	53.03	458,500
Apr 29, 2026	48.83	49.44	45.52	45.87	45.87	463,500
Apr 28, 2026	49.20	50.68	46.94	48.93	48.93	421,000
Apr 27, 2026	48.81	49.26	46.00	49.00	49.00	362,200
Apr 24, 2026	48.55	50.53	47.70	48.29	48.29	240,500
Apr 23, 2026	50.66	50.99	47.38	48.54	48.54	262,900
Apr 22, 2026	48.39	50.46	47.90	50.21	50.21	267,600
Apr 21, 2026	52.14	53.07	46.78	47.77	47.77	472,000
Apr 20, 2026	51.67	52.88	50.50	52.14	52.14	190,400
Apr 17, 2026	50.83	54.55	48.74	51.64	51.64	568,200
Apr 16, 2026	52.06	52.65	49.02	49.85	49.85	721,000
Apr 15, 2026	49.27	52.26	48.40	51.89	51.89	717,300
Apr 14, 2026	45.34	49.94	44.90	49.78	49.78	593,900
Apr 13, 2026	45.63	47.59	44.55	44.58	44.58	565,100
Apr 10, 2026	45.79	46.50	43.03	45.63	45.63	436,600
Apr 9, 2026	42.93	44.90	42.41	44.68	44.68	411,300
Apr 8, 2026	42.86	44.48	42.50	42.95	42.95	437,000
Apr 7, 2026	41.05	42.05	40.15	41.54	41.54	283,700
Apr 6, 2026	42.72	43.30	41.11	41.28	41.28	495,800
Apr 2, 2026	40.24	42.51	39.26	42.17	42.17	448,300
Apr 1, 2026	40.00	41.18	39.60	40.91	40.91	405,200
Mar 31, 2026	37.22	39.80	37.07	39.65	39.65	373,700
Mar 30, 2026	37.56	38.84	36.69	37.35	37.35	533,300
Mar 27, 2026	35.90	37.02	35.69	36.30	36.30	341,200
Mar 26, 2026	35.80	36.75	35.38	36.10	36.10	258,200
Mar 25, 2026	35.54	37.48	34.88	36.71	36.71	316,300
Mar 24, 2026	33.65	34.78	32.79	34.72	34.72	517,900
Mar 23, 2026	33.56	35.36	32.80	33.67	33.67	507,600
Mar 20, 2026	36.25	36.25	31.83	33.03	33.03	2,482,800
Mar 19, 2026	31.13	34.17	29.11	33.18	33.18	493,300
Mar 18, 2026	32.88	33.88	31.95	32.72	32.72	366,400
Mar 17, 2026	32.00	33.58	31.83	33.26	33.26	268,700
Mar 16, 2026	29.97	31.83	29.94	31.69	31.69	205,400
Mar 13, 2026	29.93	30.63	29.08	29.45	29.45	124,100
Mar 12, 2026	29.53	30.76	28.88	30.12	30.12	171,700
Mar 11, 2026	30.40	30.91	28.97	29.72	29.72	148,600
Mar 10, 2026	29.46	32.43	28.26	30.55	30.55	237,900
Mar 9, 2026	30.37	31.82	27.85	29.32	29.32	527,400
Mar 6, 2026	30.20	31.35	29.31	29.82	29.82	173,700
Mar 5, 2026	31.59	33.29	30.57	31.22	31.22	236,400
Mar 4, 2026	32.03	35.32	31.10	31.51	31.51	169,800
Mar 3, 2026	32.25	33.58	30.05	31.57	31.57	206,200
Mar 2, 2026	31.74	34.11	31.74	32.30	32.30	245,400
Feb 27, 2026	32.80	33.10	30.81	32.22	32.22	394,700
Feb 26, 2026	34.75	34.75	32.01	33.05	33.05	434,400
Feb 25, 2026	34.84	35.76	33.81	34.69	34.69	332,800
Feb 24, 2026	34.15	35.22	33.07	34.22	34.22	479,600
Feb 23, 2026	34.94	35.72	32.78	33.76	33.76	537,000
Feb 20, 2026	32.09	35.46	31.51	34.30	34.30	862,500
Feb 19, 2026	26.95	33.08	26.00	32.25	32.25	968,500
Feb 18, 2026	24.89	25.48	24.51	24.56	24.56	135,900
Feb 17, 2026	25.00	26.23	24.20	24.83	24.83	89,800
Feb 13, 2026	24.71	25.64	24.30	25.00	25.00	75,300
Feb 12, 2026	25.44	25.95	23.98	24.37	24.37	130,100
Feb 11, 2026	25.97	26.72	24.66	24.91	24.91	130,100
Feb 10, 2026	26.22	27.00	24.59	25.50	25.50	174,300
Feb 9, 2026	26.34	27.68	25.81	26.39	26.39	137,300
Feb 6, 2026	25.80	27.04	25.49	26.41	26.41	166,300
Feb 5, 2026	25.55	27.00	25.01	25.31	25.31	139,000
Feb 4, 2026	24.48	26.08	24.32	25.36	25.36	133,200
Feb 3, 2026	24.99	24.99	24.02	24.33	24.33	116,800
Feb 2, 2026	25.17	25.83	24.22	24.50	24.50	113,100
Jan 30, 2026	26.00	26.00	24.57	25.19	25.19	74,600
Jan 29, 2026	26.03	27.12	24.50	25.59	25.59	128,200
Jan 28, 2026	27.56	27.92	25.57	25.91	25.91	212,000
Jan 27, 2026	27.70	28.45	27.41	27.72	27.72	183,000
Jan 26, 2026	27.15	27.66	25.19	27.53	27.53	123,100
Jan 23, 2026	26.96	27.73	25.19	26.93	26.93	132,000
Jan 22, 2026	26.94	27.15	25.74	26.96	26.96	118,600
Jan 21, 2026	26.75	27.15	25.51	26.74	26.74	145,600
Jan 20, 2026	26.42	26.95	25.60	26.82	26.82	217,200
Jan 16, 2026	26.91	27.20	25.63	26.45	26.45	107,600
Jan 15, 2026	26.35	27.00	25.55	26.57	26.57	113,200
Jan 14, 2026	25.58	26.35	25.10	26.16	26.16	141,500
Jan 13, 2026	24.94	26.78	24.70	25.87	25.87	169,000
Jan 12, 2026	23.26	25.30	22.92	25.08	25.08	239,800
Jan 9, 2026	23.35	23.36	22.16	23.36	23.36	248,100
Jan 8, 2026	23.18	23.40	22.31	22.95	22.95	199,300
Jan 7, 2026	22.00	23.80	22.00	23.64	23.64	616,800
Jan 6, 2026	22.66	23.10	21.98	22.03	22.03	763,400
Jan 5, 2026	22.28	23.10	22.00	23.01	23.01	418,300
Jan 2, 2026	23.98	24.32	22.15	22.62	22.62	387,900
Dec 31, 2025	23.80	24.45	22.80	24.18	24.18	267,300
Dec 30, 2025	23.31	24.73	22.79	23.89	23.89	288,900
Dec 29, 2025	23.45	24.73	22.09	23.68	23.68	416,700
Dec 26, 2025	23.40	24.08	23.21	23.62	23.62	76,700
Dec 24, 2025	23.42	24.09	23.28	23.46	23.46	98,500
Dec 23, 2025	23.00	24.26	22.75	23.75	23.75	319,200
Dec 22, 2025	24.06	24.06	23.00	23.00	23.00	236,000
Dec 19, 2025	24.59	24.59	23.30	24.06	24.06	219,200
Dec 18, 2025	24.00	24.50	23.17	24.28	24.28	156,800
Dec 17, 2025	25.72	25.75	22.50	23.90	23.90	456,100
Dec 16, 2025	27.93	27.94	23.60	25.77	25.77	559,100
Dec 15, 2025	29.20	29.20	25.79	28.23	28.23	452,800
Dec 12, 2025	25.26	29.75	24.08	29.65	29.65	847,100
Dec 11, 2025	23.00	25.85	23.00	25.31	25.31	1,153,200
Dec 10, 2025	23.00	23.84	22.73	23.50	23.50	3,595,800

Mobilize your Website

View Site in Mobile | Classic

Share by: