5 DAY PERFORMANCE
-5.84%
1 MONTH PERFORMANCE
+27.91%
YEAR-TO-DATE PERFORMANCE
+33.25%
Cardinal Infrastructure Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/27/2026 | $32.80 | $32.22 (-1.77%) | $33.10 | $30.81 | 394.73 K | $425.91 M |
| 02/26/2026 | $34.75 | $33.05 (-4.89%) | $34.75 | $32.01 | 434.55 K | $436.88 M |
| 02/25/2026 | $34.84 | $34.69 (-0.43%) | $35.76 | $33.81 | 332.84 K | $458.56 M |
| 02/24/2026 | $34.15 | $34.22 (0.2%) | $35.22 | $33.07 | 479.65 K | $452.35 M |
| 02/23/2026 | $34.94 | $33.76 (-3.38%) | $35.73 | $32.78 | 537.11 K | $446.27 M |
| 02/20/2026 | $32.09 | $34.30 (6.89%) | $35.46 | $31.51 | 862.50 K | $453.40 M |
| 02/19/2026 | $26.95 | $32.25 (19.67%) | $33.08 | $26.00 | 968.61 K | $426.30 M |
| 02/18/2026 | $24.89 | $24.56 (-1.33%) | $25.48 | $24.51 | 136.16 K | $324.65 M |
| 02/17/2026 | $25.00 | $24.83 (-0.68%) | $26.23 | $24.20 | 89.82 K | $328.22 M |
| 02/13/2026 | $24.71 | $25.00 (1.17%) | $25.64 | $24.30 | 75.30 K | $330.47 M |
| 02/12/2026 | $25.44 | $24.37 (-4.21%) | $25.95 | $23.98 | 130.14 K | $322.14 M |
| 02/11/2026 | $25.97 | $24.91 (-4.08%) | $26.72 | $24.66 | 130.10 K | $329.28 M |
| 02/10/2026 | $26.22 | $25.50 (-2.75%) | $27.00 | $24.60 | 174.30 K | $337.08 M |
| 02/09/2026 | $26.34 | $26.39 (0.19%) | $27.68 | $25.81 | 137.30 K | $348.84 M |
| 02/06/2026 | $25.80 | $26.41 (2.36%) | $27.04 | $25.49 | 166.31 K | $349.11 M |
| 02/05/2026 | $25.55 | $25.31 (-0.94%) | $27.00 | $25.01 | 139.00 K | $334.57 M |
| 02/04/2026 | $24.48 | $25.36 (3.59%) | $26.09 | $24.32 | 133.21 K | $335.23 M |
| 02/03/2026 | $24.99 | $24.33 (-2.64%) | $24.99 | $24.02 | 116.80 K | $321.61 M |
| 02/02/2026 | $25.17 | $24.50 (-2.66%) | $25.83 | $24.22 | 113.10 K | $323.86 M |
| 01/30/2026 | $26.00 | $25.19 (-3.12%) | $26.00 | $24.57 | 74.62 K | $332.98 M |
| 01/29/2026 | $26.03 | $25.59 (-1.69%) | $27.12 | $24.50 | 128.20 K | $338.27 M |
| 01/28/2026 | $27.56 | $25.91 (-5.99%) | $27.93 | $25.57 | 212.00 K | $342.50 M |
| 01/27/2026 | $27.70 | $27.72 (0.07%) | $28.45 | $27.41 | 183.00 K | $366.42 M |
| 01/26/2026 | $27.15 | $27.53 (1.4%) | $27.66 | $25.19 | 123.10 K | $363.91 M |
| 01/23/2026 | $26.96 | $26.93 (-0.11%) | $27.73 | $25.19 | 132.02 K | $355.98 M |
| 01/22/2026 | $26.94 | $26.96 (0.07%) | $27.15 | $25.74 | 118.61 K | $356.38 M |
| 01/21/2026 | $26.75 | $26.74 (-0.04%) | $27.15 | $25.51 | 145.67 K | $353.47 M |
| 01/20/2026 | $26.42 | $26.82 (1.51%) | $26.95 | $25.60 | 217.20 K | $354.53 M |
| 01/16/2026 | $26.91 | $26.45 (-1.71%) | $27.20 | $25.63 | 107.60 K | $349.64 M |
| 01/15/2026 | $26.35 | $26.57 (0.83%) | $27.01 | $25.55 | 113.20 K | $397.06 M |
| 01/14/2026 | $25.58 | $26.16 (2.27%) | $26.35 | $25.10 | 141.50 K | $390.93 M |
| 01/13/2026 | $24.94 | $25.87 (3.73%) | $26.78 | $24.70 | 169.00 K | $341.97 M |
| 01/12/2026 | $23.26 | $25.08 (7.82%) | $25.30 | $22.93 | 239.80 K | $374.79 M |
| 01/09/2026 | $23.35 | $23.36 (0.04%) | $23.36 | $22.16 | 248.10 K | $308.79 M |
| 01/08/2026 | $23.18 | $22.95 (-0.99%) | $23.40 | $22.31 | 199.30 K | $303.37 M |
| 01/07/2026 | $22.00 | $23.64 (7.45%) | $23.80 | $22.00 | 616.80 K | $353.27 M |
| 01/06/2026 | $22.66 | $22.03 (-2.78%) | $23.10 | $21.98 | 763.42 K | $329.21 M |
| 01/05/2026 | $22.28 | $23.01 (3.28%) | $23.10 | $22.00 | 418.33 K | $343.86 M |
| 01/02/2026 | $23.98 | $22.62 (-5.67%) | $24.32 | $22.15 | 387.90 K | $338.03 M |
| 12/31/2025 | $23.80 | $24.18 (1.6%) | $24.45 | $22.80 | 267.30 K | $361.34 M |
| 12/30/2025 | $23.31 | $23.89 (2.49%) | $24.73 | $22.79 | 288.90 K | $357.01 M |
| 12/29/2025 | $23.45 | $23.68 (0.98%) | $24.73 | $22.09 | 416.72 K | $353.87 M |
| 12/26/2025 | $23.40 | $23.62 (0.94%) | $24.08 | $23.21 | 76.70 K | $352.97 M |
| 12/24/2025 | $23.42 | $23.46 (0.17%) | $24.10 | $23.29 | 98.55 K | $350.58 M |
| 12/23/2025 | $23.00 | $23.75 (3.26%) | $24.26 | $22.75 | 319.20 K | $354.91 M |
| 12/22/2025 | $24.06 | $23.00 (-4.41%) | $24.06 | $23.00 | 236.00 K | $343.71 M |
| 12/19/2025 | $24.59 | $24.06 (-2.16%) | $24.59 | $23.30 | 219.23 K | $359.55 M |
| 12/18/2025 | $24.00 | $24.28 (1.17%) | $24.50 | $23.17 | 156.80 K | $362.83 M |
| 12/17/2025 | $25.72 | $23.90 (-7.08%) | $25.75 | $22.50 | 456.20 K | $357.16 M |
| 12/16/2025 | $27.93 | $25.77 (-7.73%) | $27.95 | $23.60 | 559.12 K | $385.10 M |
| 12/15/2025 | $29.20 | $28.23 (-3.32%) | $29.20 | $25.79 | 452.80 K | $421.86 M |
| 12/12/2025 | $25.26 | $29.65 (17.38%) | $29.75 | $24.09 | 847.15 K | $391.94 M |
| 12/11/2025 | $23.00 | $25.31 (10.04%) | $25.85 | $23.00 | 1.15 M | $334.57 M |
| 12/10/2025 | $23.00 | $23.50 (2.17%) | $23.84 | $22.73 | 3.60 M | $310.64 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.
