5 DAY PERFORMANCE
-32.33%
1 MONTH PERFORMANCE
-53.68%
3 MONTH PERFORMANCE
-39.98%
6 MONTH PERFORMANCE
-14.32%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 07/07/2026 | $77.16 | $75.85 (-1.7%) | $78.97 | $72.53 | 698.11 K | $1.15 B |
| 07/06/2026 | $74.57 | $80.09 (7.4%) | $81.37 | $74.42 | 974.45 K | $1.21 B |
| 07/02/2026 | $86.00 | $74.25 (-13.66%) | $86.49 | $72.95 | 1.54 M | $1.12 B |
| 07/01/2026 | $94.00 | $86.00 (-8.51%) | $96.40 | $85.19 | 1.15 M | $1.30 B |
| 06/30/2026 | $92.86 | $94.20 (1.44%) | $95.74 | $89.45 | 996.01 K | $1.42 B |
| 06/29/2026 | $91.11 | $94.31 (3.51%) | $95.21 | $89.58 | 1.11 M | $1.42 B |
| 06/26/2026 | $89.54 | $92.00 (2.75%) | $93.72 | $83.75 | 1.77 M | $1.39 B |
| 06/25/2026 | $82.87 | $91.97 (10.98%) | $93.29 | $79.70 | 2.76 M | $1.39 B |
| 06/24/2026 | $73.26 | $81.94 (11.85%) | $82.66 | $72.66 | 800.22 K | $1.24 B |
| 06/23/2026 | $70.28 | $72.73 (3.49%) | $78.84 | $70.25 | 786.95 K | $1.10 B |
| 06/22/2026 | $82.20 | $79.10 (-3.77%) | $82.33 | $77.98 | 496.09 K | $1.19 B |
| 06/18/2026 | $76.10 | $81.40 (6.96%) | $81.94 | $73.55 | 608.93 K | $1.23 B |
| 06/17/2026 | $70.65 | $74.89 (6%) | $77.44 | $70.22 | 572.25 K | $1.13 B |
| 06/16/2026 | $72.28 | $70.64 (-2.27%) | $74.48 | $70.43 | 460.70 K | $1.07 B |
| 06/15/2026 | $71.55 | $71.42 (-0.18%) | $72.75 | $69.26 | 426.12 K | $1.08 B |
| 06/12/2026 | $65.93 | $68.73 (4.25%) | $69.29 | $64.52 | 619.20 K | $1.04 B |
| 06/11/2026 | $62.02 | $65.29 (5.27%) | $66.08 | $61.16 | 561.11 K | $986.19 M |
| 06/10/2026 | $61.90 | $61.04 (-1.39%) | $64.73 | $60.10 | 463.00 K | $922.00 M |
| 06/09/2026 | $60.70 | $61.81 (1.83%) | $64.97 | $60.30 | 702.80 K | $933.63 M |
| 06/08/2026 | $61.65 | $61.33 (-0.52%) | $62.94 | $59.00 | 470.60 K | $926.38 M |
| 06/05/2026 | $61.78 | $60.46 (-2.14%) | $62.72 | $59.04 | 635.30 K | $913.24 M |
| 06/04/2026 | $61.00 | $63.22 (3.64%) | $66.87 | $59.57 | 570.33 K | $954.92 M |
| 06/03/2026 | $56.50 | $61.91 (9.58%) | $62.20 | $55.03 | 566.88 K | $935.14 M |
| 06/02/2026 | $53.56 | $56.61 (5.69%) | $57.00 | $53.10 | 375.90 K | $855.08 M |
| 06/01/2026 | $55.02 | $54.24 (-1.42%) | $55.39 | $51.74 | 456.43 K | $819.28 M |
| 05/29/2026 | $53.14 | $51.89 (-2.35%) | $55.68 | $50.70 | 388.70 K | $783.79 M |
| 05/28/2026 | $50.13 | $52.96 (5.65%) | $53.16 | $46.57 | 471.31 K | $799.95 M |
| 05/27/2026 | $52.80 | $49.65 (-5.97%) | $54.55 | $49.05 | 787.70 K | $749.95 M |
| 05/26/2026 | $49.37 | $52.54 (6.42%) | $52.69 | $49.37 | 318.41 K | $793.61 M |
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.
