MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CDNL — Cardinal Infrastructure Group Inc. Class A Common Stock
NasdaqCardinal Infrastructure Group Inc. Class A Common Stock
$30.73
+0.99(+3.33%)
- O
- 30.29
- H
- 31.35
- L
- 29.87
- V
- 404.32K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$30.73
Period Return+30.77%
Period High$96.40
Period Low$21.98
Avg Daily Volume543.3K
Total Trading Days204
CDNL — Historical OHLCV Price & Volume Table
Dec 10, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $30.29 | $31.35 | $29.87 | $30.73 | +$0.99 | +3.33% | 404,324 | $30.72 | $29.87 $31.35 |
| Oct 1, 2026 | $30.30 | $31.60 | $28.34 | $29.74 | $-0.86 | -2.81% | 640,197 | $29.44 | $28.34 $31.60 |
| Sep 30, 2026 | $27.91 | $31.25 | $26.72 | $30.60 | +$3.23 | +11.80% | 1,215,398 | $29.48 | $26.72 $31.25 |
| Sep 29, 2026 | $27.94 | $28.36 | $27.12 | $27.37 | $-0.35 | -1.26% | 679,041 | $27.64 | $27.12 $28.36 |
| Sep 28, 2026 | $27.60 | $28.52 | $26.76 | $27.72 | $-0.30 | -1.07% | 673,784 | $27.69 | $26.76 $28.52 |
| Sep 25, 2026 | $27.92 | $28.69 | $27.30 | $28.02 | +$0.48 | +1.74% | 867,903 | $27.91 | $27.30 $28.69 |
| Sep 24, 2026 | $28.33 | $28.52 | $27.52 | $27.54 | $-1.14 | -3.97% | 550,853 | $27.83 | $27.52 $28.52 |
| Sep 23, 2026 | $30.00 | $30.02 | $28.58 | $28.68 | $-1.43 | -4.75% | 455,703 | $28.92 | $28.58 $30.02 |
| Sep 22, 2026 | $31.89 | $31.89 | $29.70 | $30.11 | $-1.41 | -4.47% | 562,914 | $30.21 | $29.70 $31.89 |
| Sep 21, 2026 | $31.95 | $32.68 | $30.49 | $31.52 | +$0.65 | +2.11% | 689,256 | $31.84 | $30.49 $32.68 |
| Sep 18, 2026 | $31.94 | $32.74 | $30.69 | $30.87 | $-0.88 | -2.77% | 1,022,348 | $31.06 | $30.69 $32.74 |
| Sep 17, 2026 | $33.92 | $34.57 | $31.69 | $31.75 | $-0.68 | -2.10% | 798,045 | $32.85 | $31.69 $34.57 |
| Sep 16, 2026 | $34.00 | $35.00 | $32.03 | $32.43 | $-1.28 | -3.80% | 975,458 | $33.13 | $32.03 $35.00 |
| Sep 15, 2026 | $33.83 | $34.78 | $33.33 | $33.71 | +$0.17 | +0.51% | 473,990 | $33.81 | $33.33 $34.78 |
| Sep 14, 2026 | $34.53 | $35.58 | $33.40 | $33.54 | $-2.11 | -5.92% | 576,483 | $33.94 | $33.40 $35.58 |
| Sep 11, 2026 | $34.65 | $37.40 | $34.53 | $35.65 | +$1.54 | +4.51% | 391,060 | $36.19 | $34.53 $37.40 |
| Sep 10, 2026 | $33.37 | $34.94 | $33.23 | $34.11 | $-0.46 | -1.33% | 359,717 | $34.12 | $33.23 $34.94 |
| Sep 9, 2026 | $37.67 | $38.92 | $34.40 | $34.57 | $-3.65 | -9.55% | 509,184 | $35.37 | $34.40 $38.92 |
| Sep 8, 2026 | $36.00 | $38.50 | $35.78 | $38.22 | +$1.79 | +4.91% | 401,535 | $37.44 | $35.78 $38.50 |
| Sep 4, 2026 | $35.13 | $37.01 | $35.13 | $36.43 | +$1.08 | +3.06% | 320,394 | $36.43 | $35.13 $37.01 |
| Sep 3, 2026 | $35.88 | $36.50 | $34.72 | $35.35 | $-0.09 | -0.25% | 331,199 | $35.54 | $34.72 $36.50 |
| Sep 2, 2026 | $36.84 | $36.99 | $35.11 | $35.44 | $-0.57 | -1.58% | 531,832 | $35.70 | $35.11 $36.99 |
| Sep 1, 2026 | $36.24 | $37.99 | $35.80 | $36.01 | $-0.97 | -2.62% | 589,699 | $36.51 | $35.80 $37.99 |
| Aug 31, 2026 | $37.86 | $38.01 | $35.73 | $36.98 | $-1.06 | -2.79% | 967,629 | $36.95 | $35.73 $38.01 |
| Aug 28, 2026 | $41.34 | $42.41 | $37.90 | $38.04 | $-3.30 | -7.98% | 569,133 | $39.18 | $37.90 $42.41 |
| Aug 27, 2026 | $41.95 | $42.78 | $41.11 | $41.34 | +$0.02 | +0.05% | 414,430 | $41.67 | $41.11 $42.78 |
| Aug 26, 2026 | $42.89 | $43.40 | $41.32 | $41.32 | $-1.97 | -4.55% | 323,615 | $41.95 | $41.32 $43.40 |
| Aug 25, 2026 | $42.44 | $43.42 | $41.40 | $43.29 | +$2.06 | +5.00% | 281,820 | $42.53 | $41.40 $43.42 |
| Aug 24, 2026 | $42.68 | $42.68 | $40.71 | $41.23 | $-2.27 | -5.22% | 323,786 | $41.45 | $40.71 $42.68 |
| Aug 21, 2026 | $42.96 | $43.74 | $40.70 | $43.50 | +$1.25 | +2.96% | 823,858 | $42.62 | $40.70 $43.74 |