5 DAY PERFORMANCE
-4.59%
1 MONTH PERFORMANCE
-23.29%
3 MONTH PERFORMANCE
-57.07%
6 MONTH PERFORMANCE
-31.73%
YEAR-TO-DATE PERFORMANCE
+21.26%
Cardinal Infrastructure Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $25.51 | $25.06 (-1.76%) | $25.77 | $24.06 | 568.82 K | $390.61 M |
| 10/07/2026 | $28.20 | $26.07 (-7.55%) | $28.20 | $25.19 | 600.46 K | $406.35 M |
| 10/06/2026 | $28.89 | $28.72 (-0.59%) | $29.77 | $28.40 | 263.32 K | $447.66 M |
| 10/05/2026 | $30.68 | $28.71 (-6.42%) | $31.81 | $28.56 | 406.10 K | $447.50 M |
| 10/02/2026 | $30.29 | $30.73 (1.45%) | $31.35 | $29.87 | 404.88 K | $478.99 M |
| 10/01/2026 | $30.30 | $29.74 (-1.85%) | $31.60 | $28.34 | 640.20 K | $463.56 M |
| 09/30/2026 | $27.91 | $30.60 (9.64%) | $31.25 | $26.72 | 1.22 M | $476.96 M |
| 09/29/2026 | $27.94 | $27.37 (-2.04%) | $28.36 | $27.12 | 679.04 K | $426.61 M |
| 09/28/2026 | $27.60 | $27.72 (0.43%) | $28.52 | $26.76 | 673.80 K | $432.07 M |
| 09/25/2026 | $27.92 | $28.02 (0.36%) | $28.69 | $27.30 | 867.90 K | $436.75 M |
| 09/24/2026 | $28.33 | $27.54 (-2.79%) | $28.52 | $27.52 | 550.85 K | $429.26 M |
| 09/23/2026 | $30.00 | $28.68 (-4.4%) | $30.02 | $28.58 | 455.70 K | $447.03 M |
| 09/22/2026 | $31.89 | $30.11 (-5.58%) | $31.89 | $29.70 | 562.91 K | $469.32 M |
| 09/21/2026 | $31.95 | $31.52 (-1.35%) | $32.68 | $30.49 | 689.30 K | $491.30 M |
| 09/18/2026 | $31.94 | $30.87 (-3.35%) | $32.74 | $30.69 | 1.02 M | $481.17 M |
| 09/17/2026 | $33.92 | $31.75 (-6.4%) | $34.57 | $31.69 | 798.05 K | $494.89 M |
| 09/16/2026 | $34.00 | $32.43 (-4.62%) | $35.00 | $32.03 | 975.46 K | $505.48 M |
| 09/15/2026 | $33.83 | $33.71 (-0.35%) | $34.78 | $33.33 | 474.00 K | $525.44 M |
| 09/14/2026 | $34.53 | $33.54 (-2.87%) | $35.58 | $33.40 | 576.50 K | $522.79 M |
| 09/11/2026 | $34.65 | $35.65 (2.89%) | $37.40 | $34.53 | 391.10 K | $555.67 M |
| 09/10/2026 | $33.37 | $34.11 (2.22%) | $34.94 | $33.23 | 359.72 K | $531.67 M |
| 09/09/2026 | $37.67 | $34.57 (-8.23%) | $38.92 | $34.40 | 509.18 K | $538.84 M |
| 09/08/2026 | $36.00 | $38.22 (6.17%) | $38.50 | $35.78 | 401.53 K | $595.73 M |
| 09/04/2026 | $35.13 | $36.43 (3.7%) | $37.01 | $35.13 | 320.39 K | $567.83 M |
| 09/03/2026 | $35.88 | $35.35 (-1.48%) | $36.50 | $34.72 | 331.20 K | $551.00 M |
| 09/02/2026 | $36.84 | $35.44 (-3.8%) | $36.99 | $35.11 | 532.19 K | $552.40 M |
| 09/01/2026 | $36.24 | $36.01 (-0.63%) | $37.99 | $35.80 | 589.70 K | $561.29 M |
| 08/31/2026 | $37.86 | $36.98 (-2.32%) | $38.01 | $35.73 | 967.63 K | $576.41 M |
| 08/28/2026 | $41.34 | $38.04 (-7.98%) | $42.41 | $37.90 | 569.13 K | $592.93 M |
| 08/27/2026 | $41.95 | $41.34 (-1.45%) | $42.78 | $41.11 | 414.43 K | $644.36 M |
| 08/26/2026 | $42.89 | $41.32 (-3.66%) | $43.40 | $41.32 | 323.62 K | $644.05 M |
| 08/25/2026 | $42.44 | $43.29 (2%) | $43.42 | $41.40 | 281.82 K | $674.76 M |
| 08/24/2026 | $42.68 | $41.23 (-3.4%) | $42.68 | $40.71 | 323.80 K | $642.65 M |
| 08/21/2026 | $42.96 | $43.50 (1.26%) | $43.74 | $40.70 | 823.86 K | $678.03 M |
| 08/20/2026 | $43.13 | $42.25 (-2.04%) | $43.71 | $40.96 | 465.00 K | $658.55 M |
| 08/19/2026 | $44.83 | $43.33 (-3.35%) | $45.14 | $41.81 | 952.01 K | $675.38 M |
| 08/18/2026 | $41.57 | $45.14 (8.59%) | $45.30 | $40.46 | 1.45 M | $703.60 M |
| 08/17/2026 | $39.85 | $39.23 (-1.56%) | $41.00 | $38.01 | 658.30 K | $611.48 M |
| 08/14/2026 | $34.50 | $39.42 (14.26%) | $40.16 | $34.50 | 1.35 M | $614.44 M |
| 08/13/2026 | $36.18 | $34.66 (-4.2%) | $36.45 | $34.50 | 1.04 M | $540.24 M |
| 08/12/2026 | $38.61 | $35.97 (-6.84%) | $38.99 | $35.63 | 1.83 M | $560.66 M |
| 08/11/2026 | $51.08 | $38.27 (-25.08%) | $53.51 | $38.18 | 3.67 M | $596.51 M |
| 08/10/2026 | $63.54 | $60.00 (-5.57%) | $64.76 | $59.88 | 438.20 K | $935.22 M |
| 08/07/2026 | $64.91 | $64.00 (-1.4%) | $66.26 | $62.44 | 205.40 K | $982.34 M |
| 08/06/2026 | $62.94 | $62.62 (-0.51%) | $66.28 | $61.72 | 241.40 K | $945.86 M |
| 08/05/2026 | $64.19 | $63.25 (-1.46%) | $65.94 | $62.76 | 342.49 K | $955.38 M |
| 08/04/2026 | $65.17 | $63.93 (-1.9%) | $66.59 | $62.09 | 529.80 K | $965.65 M |
| 08/03/2026 | $62.96 | $63.07 (0.17%) | $63.87 | $59.70 | 464.85 K | $952.66 M |
| 07/31/2026 | $64.42 | $61.89 (-3.93%) | $65.60 | $61.39 | 347.03 K | $934.84 M |
| 07/30/2026 | $61.00 | $62.96 (3.21%) | $64.54 | $61.00 | 404.80 K | $951.00 M |
| 07/29/2026 | $59.39 | $58.79 (-1.01%) | $61.27 | $56.27 | 779.73 K | $888.01 M |
| 07/28/2026 | $61.83 | $60.25 (-2.56%) | $62.70 | $56.62 | 415.44 K | $910.06 M |
| 07/27/2026 | $63.27 | $63.26 (-0.02%) | $65.18 | $60.96 | 442.80 K | $955.53 M |
| 07/24/2026 | $71.27 | $63.30 (-11.18%) | $72.57 | $62.49 | 673.97 K | $956.13 M |
| 07/23/2026 | $68.93 | $71.27 (3.39%) | $71.99 | $68.05 | 338.10 K | $1.08 B |
| 07/22/2026 | $72.83 | $70.18 (-3.64%) | $74.09 | $70.02 | 316.74 K | $1.06 B |
| 07/21/2026 | $70.96 | $73.96 (4.23%) | $74.54 | $69.75 | 404.43 K | $1.12 B |
| 07/20/2026 | $70.73 | $69.25 (-2.09%) | $73.75 | $67.63 | 470.80 K | $1.05 B |
| 07/17/2026 | $69.84 | $71.23 (1.99%) | $73.99 | $67.58 | 2.30 M | $1.08 B |
| 07/16/2026 | $68.91 | $71.39 (3.6%) | $72.65 | $68.17 | 746.23 K | $1.08 B |
| 07/15/2026 | $73.51 | $70.76 (-3.74%) | $74.93 | $67.89 | 769.11 K | $1.07 B |
| 07/14/2026 | $65.01 | $69.72 (7.25%) | $71.99 | $65.00 | 766.70 K | $1.05 B |
| 07/13/2026 | $67.05 | $64.86 (-3.27%) | $68.62 | $63.77 | 426.01 K | $979.70 M |
| 07/10/2026 | $69.50 | $68.14 (-1.96%) | $71.47 | $66.39 | 558.60 K | $1.03 B |
| 07/09/2026 | $71.25 | $70.61 (-0.9%) | $72.95 | $67.66 | 499.29 K | $1.07 B |
| 07/08/2026 | $74.01 | $68.29 (-7.73%) | $77.49 | $67.51 | 812.72 K | $1.03 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
