OTC:CDIX | Historical Stock Price | Cardiff Lexington Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2005-12-22 to 2026-08-28
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.19$12.52$825.28$54,390.69$3.58M$236.25M2005-12-222026-08-28

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2016-12-30$3.37M$3.37M0
2016-12-29$3.3M$3.3M0
2016-12-28$3.3M$3.3M0
2016-12-27$3.78M$3.78M0
2016-12-23$3.78M$3.78M0
2016-12-22$3.78M$3.78M0
2016-12-21$3.6M$3.6M0
2016-12-20$3.83M$3.83M0
2016-12-19$3.18M$3.18M0
2016-12-16$3.3M$3.3M0
2016-12-15$3.01M$3.01M0
2016-12-14$3.45M$3.45M0
2016-12-13$3.01M$3.01M0
2016-12-12$3M$3M0
2016-12-09$3.15M$3.15M0
2016-12-08$3.16M$3.16M0
2016-12-07$2.17M$2.17M0
2016-12-06$1.78M$1.78M0
2016-12-05$1.8M$1.8M0
2016-12-02$1.74M$1.74M0
2016-12-01$1.72M$1.72M0
2016-11-30$1.8M$1.8M0
2016-11-29$1.74M$1.74M0
2016-11-28$1.98M$1.98M0
2016-11-25$1.83M$1.83M0
2016-11-23$1.83M$1.83M0
2016-11-22$1.83M$1.83M0
2016-11-21$1.83M$1.83M0
2016-11-18$1.99M$1.99M0
2016-11-17$1.99M$1.99M0
2016-11-16$2M$2M0
2016-11-15$2M$2M0
2016-11-14$2.14M$2.14M0
2016-11-11$1.81M$1.81M0
2016-11-10$1.8M$1.8M0
2016-11-09$1.8M$1.8M0
2016-11-08$1.8M$1.8M0
2016-11-07$899,550.25$899,550.250
2016-11-04$1.65M$1.65M0
2016-11-03$1.65M$1.65M0
2016-11-02$1.65M$1.65M0
2016-11-01$1.2M$1.2M0
2016-10-31$2.53M$2.53M0
2016-10-28$2.55M$2.55M0
2016-10-27$2.49M$2.49M0
2016-10-26$2.49M$2.49M0
2016-10-25$2.47M$2.47M0
2016-10-24$2.47M$2.47M0
2016-10-21$2.7M$2.7M0
2016-10-20$2.59M$2.59M0
2016-10-19$2.59M$2.59M0
2016-10-18$1.81M$1.81M0
2016-10-17$1.81M$1.81M0
2016-10-14$1.8M$1.8M0
2016-10-13$1.8M$1.8M0
2016-10-12$1.27M$1.27M0
2016-10-11$1.27M$1.27M0
2016-10-10$1.12M$1.12M0
2016-10-07$1.05M$1.05M0
2016-10-06$1.05M$1.05M0
2016-10-05$1.05M$1.05M0
2016-10-04$1.03M$1.03M0
2016-10-03$1.04M$1.04M0
2016-09-30$1.05M$1.05M0
2016-09-29$974,512.75$974,512.750
2016-09-28$899,550.25$899,550.250
2016-09-27$899,550.25$899,550.250
2016-09-26$899,550.25$899,550.250
2016-09-23$899,550.25$899,550.250
2016-09-22$869,565.19$869,565.190
2016-09-21$899,550.25$899,550.250
2016-09-20$749,625.19$749,625.190
2016-09-19$599,700.13$599,700.130
2016-09-16$899,550.25$899,550.250
2016-09-15$860,569.69$860,569.690
2016-09-14$862,068.94$862,068.940
2016-09-13$1.35M$1.35M0
2016-09-12$1.35M$1.35M0
2016-09-09$1.35M$1.35M0
2016-09-08$1.35M$1.35M0
2016-09-07$749,625.19$749,625.190
2016-09-06$956,521.75$956,521.750
2016-09-02$1.5M$1.5M0
2016-09-01$1.5M$1.5M0
2016-08-31$1.5M$1.5M0
2016-08-30$1.5M$1.5M0
2016-08-29$1.5M$1.5M0
2016-08-26$1.8M$1.8M0
2016-08-25$1.27M$1.27M0
2016-08-24$1.65M$1.65M0
2016-08-23$1.65M$1.65M0
2016-08-22$1.5M$1.5M0
2016-08-19$1.65M$1.65M0
2016-08-18$1.62M$1.62M0
2016-08-17$1.51M$1.51M0
2016-08-16$2.55M$2.55M0
2016-08-15$1.5M$1.5M0
2016-08-12$1.8M$1.8M0
2016-08-11$1.8M$1.8M0
2016-08-10$1.8M$1.8M0
2016-08-09$2.1M$2.1M0
2016-08-08$2.1M$2.1M0
2016-08-05$2.08M$2.08M0
2016-08-04$2.08M$2.08M0
2016-08-03$1.99M$1.99M0
2016-08-02$2.13M$2.13M0
2016-08-01$2.09M$2.09M0
2016-07-29$2.09M$2.09M0
2016-07-28$2.09M$2.09M0
2016-07-27$2.13M$2.13M0
2016-07-26$2.1M$2.1M0
2016-07-25$2.1M$2.1M0
2016-07-22$3.3M$3.3M0
2016-07-21$3.3M$3.3M0
2016-07-20$2.86M$2.86M0
2016-07-19$3.3M$3.3M0
2016-07-18$3.3M$3.3M0
2016-07-15$3.3M$3.3M0
2016-07-14$1.8M$1.8M0
2016-07-13$1.8M$1.8M0
2016-07-12$2.25M$2.25M0
2016-07-11$2.25M$2.25M0
2016-07-08$2.85M$2.85M0
2016-07-07$2.55M$2.55M0
2016-07-06$2.55M$2.55M0
2016-07-05$3M$3M0
2016-07-01$3M$3M0
2016-06-30$2.55M$2.55M0
2016-06-29$3M$3M0
2016-06-28$2.55M$2.55M0
2016-06-27$2.55M$2.55M0
2016-06-24$2.55M$2.55M0
2016-06-23$2.55M$2.55M0
2016-06-22$2.39M$2.39M0
2016-06-21$1.5M$1.5M0
2016-06-20$1.2M$1.2M0
2016-06-17$1.2M$1.2M0
2016-06-16$2.75M$2.75M0
2016-06-15$3M$3M0
2016-06-14$3M$3M0
2016-06-13$3.39M$3.39M0
2016-06-10$3.84M$3.84M0
2016-06-09$5.65M$5.65M0
2016-06-08$5.65M$5.65M0
2016-06-07$5.65M$5.65M0
2016-06-06$4.5M$4.5M0
2016-06-03$5.08M$5.08M0
2016-06-02$4.5M$4.5M0
2016-06-01$5.42M$5.42M0
2016-05-31$6.75M$6.75M0
2016-05-27$6.75M$6.75M0
2016-05-26$6.75M$6.75M0
2016-05-25$6.75M$6.75M0
2016-05-24$6.75M$6.75M0
2016-05-23$6.37M$6.37M0
2016-05-20$6M$6M0
2016-05-19$6M$6M0
2016-05-18$6M$6M0
2016-05-17$6M$6M0
2016-05-16$8.25M$8.25M0
2016-05-13$6M$6M0
2016-05-12$6M$6M0
2016-05-11$6M$6M0
2016-05-10$6M$6M0
2016-05-09$8.85M$8.85M0
2016-05-06$8.85M$8.85M0
2016-05-05$9M$9M0
2016-05-04$6M$6M0
2016-05-03$6M$6M0
2016-05-02$6M$6M0
2016-04-29$4.2M$4.2M0
2016-04-28$4.2M$4.2M0
2016-04-27$3.37M$3.37M0
2016-04-26$3.37M$3.37M0
2016-04-25$6.45M$6.45M0
2016-04-22$6.57M$6.57M0
2016-04-21$6.57M$6.57M0
2016-04-20$7.5M$7.5M0
2016-04-19$3M$3M0
2016-04-18$2.55M$2.55M0
2016-04-15$2.02M$2.02M0
2016-04-14$2.55M$2.55M0
2016-04-13$2.98M$2.98M0
2016-04-12$2.55M$2.55M0
2016-04-11$3.4M$3.4M0
2016-04-08$2.97M$2.97M0
2016-04-07$2.29M$2.29M0
2016-04-06$2.4M$2.4M0
2016-04-05$3.6M$3.6M0
2016-04-04$3M$3M0
2016-04-01$2.92M$2.92M0
2016-03-31$2.92M$2.92M0
2016-03-30$2.92M$2.92M0
2016-03-29$3.21M$3.21M0
2016-03-28$2.57M$2.57M0
2016-03-24$2.57M$2.57M0
2016-03-23$2.25M$2.25M0
2016-03-22$3.15M$3.15M0
2016-03-21$3.15M$3.15M0
2016-03-18$3M$3M0
2016-03-17$3M$3M0
2016-03-16$2.85M$2.85M0
2016-03-15$1.5M$1.5M0
2016-03-14$1.5M$1.5M0
2016-03-11$3.6M$3.6M0
2016-03-10$2.25M$2.25M0
2016-03-09$3M$3M0
2016-03-08$3M$3M0
2016-03-07$1.35M$1.35M0
2016-03-04$1.02M$1.02M0
2016-03-03$1.02M$1.02M0
2016-03-02$980,509.75$980,509.750
2016-03-01$1.05M$1.05M0
2016-02-29$1.05M$1.05M0
2016-02-26$1.05M$1.05M0
2016-02-25$749,625.19$749,625.190
2016-02-24$749,625.19$749,625.190
2016-02-23$749,625.19$749,625.190
2016-02-22$1.02M$1.02M0
2016-02-19$1.05M$1.05M0
2016-02-18$1.33M$1.33M0
2016-02-17$1.2M$1.2M0
2016-02-16$1.8M$1.8M0
2016-02-12$1.8M$1.8M0
2016-02-11$1.8M$1.8M0
2016-02-10$1.8M$1.8M0
2016-02-09$1.8M$1.8M0
2016-02-08$1.8M$1.8M0
2016-02-05$1.5M$1.5M0
2016-02-04$899,550.25$899,550.250
2016-02-03$1.37M$1.37M0
2016-02-02$899,550.25$899,550.250
2016-02-01$1.65M$1.65M0
2016-01-29$1.41M$1.41M0
2016-01-28$934,932.56$934,932.560
2016-01-27$749,625.19$749,625.190
2016-01-26$893,553.25$893,553.250
2016-01-25$893,553.25$893,553.250
2016-01-22$893,553.25$893,553.250
2016-01-21$704,647.69$704,647.690
2016-01-20$712,143.94$712,143.940
2016-01-19$712,143.94$712,143.940
2016-01-15$712,143.94$712,143.940
2016-01-14$749,625.19$749,625.190
2016-01-13$374,812.59$374,812.590
2016-01-12$884,557.75$884,557.750
2016-01-11$749,625.19$749,625.190
2016-01-08$749,625.19$749,625.190
2016-01-07$749,625.19$749,625.190
2016-01-06$899,550.25$899,550.250
2016-01-05$749,625.19$749,625.190
2016-01-04$974,512.75$974,512.750