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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2019-12-31$2.7M$2.7M0
2019-12-30$2.75M$2.75M0
2019-12-27$2.5M$2.5M0
2019-12-26$2.75M$2.75M0
2019-12-24$3M$3M0
2019-12-23$2.75M$2.75M0
2019-12-20$2.75M$2.75M0
2019-12-19$3.2M$3.2M0
2019-12-18$3.25M$3.25M0
2019-12-17$3.25M$3.25M0
2019-12-16$3.25M$3.25M0
2019-12-13$3.25M$3.25M0
2019-12-12$3M$3M0
2019-12-11$3.5M$3.5M0
2019-12-10$3.75M$3.75M0
2019-12-09$4M$4M0
2019-12-06$4M$4M0
2019-12-05$4M$4M0
2019-12-04$4M$4M0
2019-12-03$4.25M$4.25M0
2019-12-02$4.25M$4.25M0
2019-11-29$4.25M$4.25M0
2019-11-27$4.63M$4.63M0
2019-11-26$5.5M$5.5M0
2019-11-25$6.75M$6.75M0
2019-11-22$5.75M$5.75M0
2019-11-21$4.5M$4.5M0
2019-11-20$4.75M$4.75M0
2019-11-19$4M$4M0
2019-11-18$5.5M$5.5M0
2019-11-15$3.75M$3.75M0
2019-11-14$2.5M$2.5M0
2019-11-13$2.75M$2.75M0
2019-11-12$3M$3M0
2019-11-11$3.25M$3.25M0
2019-11-08$3.25M$3.25M0
2019-11-07$3.25M$3.25M0
2019-11-06$3.5M$3.5M0
2019-11-05$3.25M$3.25M0
2019-11-04$3.25M$3.25M0
2019-11-01$3.5M$3.5M0
2019-10-31$3.5M$3.5M0
2019-10-30$3.5M$3.5M0
2019-10-29$3.75M$3.75M0
2019-10-28$4M$4M0
2019-10-25$4.25M$4.25M0
2019-10-24$4.25M$4.25M0
2019-10-23$4.25M$4.25M0
2019-10-22$4.25M$4.25M0
2019-10-21$3.5M$3.5M0
2019-10-18$4.25M$4.25M0
2019-10-17$4.75M$4.75M0
2019-10-16$5.25M$5.25M0
2019-10-15$4M$4M0
2019-10-14$4M$4M0
2019-10-11$4.75M$4.75M0
2019-10-10$5.03M$5.03M0
2019-10-09$6M$6M0
2019-10-08$5.5M$5.5M0
2019-10-07$6M$6M0
2019-10-04$5M$5M0
2019-10-03$4.75M$4.75M0
2019-10-02$5.25M$5.25M0
2019-10-01$6.5M$6.5M0
2019-09-30$6.5M$6.5M0
2019-09-27$6M$6M0
2019-09-26$5.75M$5.75M0
2019-09-25$8.25M$8.25M0
2019-09-24$11.75M$11.75M0
2019-09-23$12M$12M0
2019-09-20$13.75M$13.75M0
2019-09-19$15.75M$15.75M0
2019-09-18$8.5M$8.5M0
2019-09-17$11.25M$11.25M0
2019-09-16$13.5M$13.5M0
2019-09-13$9.75M$9.75M0
2019-09-12$6.75M$6.75M0
2019-09-11$7.5M$7.5M0
2019-09-10$4.25M$4.25M0
2019-09-09$4.5M$4.5M0
2019-09-06$5.75M$5.75M0
2019-09-05$7.25M$7.25M0
2019-09-04$7.25M$7.25M0
2019-09-03$7.75M$7.75M0
2019-08-30$11.25M$11.25M0
2019-08-29$14.78M$14.78M0
2019-08-28$18.25M$18.25M0
2019-08-27$16M$16M0
2019-08-26$21M$21M0
2019-08-23$11.25M$11.25M0
2019-08-22$10M$10M0
2019-08-21$13.5M$13.5M0
2019-08-20$31.25M$31.25M0
2019-08-19$1.5M$1.5M0
2019-08-16$1.5M$1.5M0
2019-08-15$1.5M$1.5M0
2019-08-14$1.25M$1.25M0
2019-08-13$1.25M$1.25M0
2019-08-12$1.5M$1.5M0
2019-08-09$1.5M$1.5M0
2019-08-08$1.5M$1.5M0
2019-08-07$1.75M$1.75M0
2019-08-06$1.75M$1.75M0
2019-08-05$2.25M$2.25M0
2019-08-02$1.75M$1.75M0
2019-08-01$1.75M$1.75M0
2019-07-31$2M$2M0
2019-07-30$2.25M$2.25M0
2019-07-29$2.75M$2.75M0
2019-07-26$2.75M$2.75M0
2019-07-25$2.5M$2.5M0
2019-07-24$2.25M$2.25M0
2019-07-23$3M$3M0
2019-07-22$2.5M$2.5M0
2019-07-19$3.75M$3.75M0
2019-07-18$3.25M$3.25M0
2019-07-17$2.75M$2.75M0
2019-07-16$3M$3M0
2019-07-15$3M$3M0
2019-07-12$3.5M$3.5M0
2019-07-11$3.5M$3.5M0
2019-07-10$3.75M$3.75M0
2019-07-09$5M$5M0
2019-07-08$5M$5M0
2019-07-05$5.75M$5.75M0
2019-07-03$4.25M$4.25M0
2019-07-02$4M$4M0
2019-07-01$4M$4M0
2019-06-28$4M$4M0
2019-06-27$4.25M$4.25M0
2019-06-26$6.25M$6.25M0
2019-06-25$7.5M$7.5M0
2019-06-24$6.25M$6.25M0
2019-06-21$9M$9M0
2019-06-20$8.5M$8.5M0
2019-06-19$10M$10M0
2019-06-18$14.5M$14.5M0
2019-06-17$12.5M$12.5M0
2019-06-14$26.25M$26.25M0
2019-06-13$19M$19M0
2019-06-12$30.75M$30.75M0
2019-06-11$50M$50M0
2019-06-10$75M$75M0
2019-06-07$75M$75M0
2019-06-06$164.75M$164.75M0
2019-06-05$81.25M$81.25M0
2019-06-04$100M$100M0
2019-06-03$172.5M$172.5M0
2019-05-31$100M$100M0
2019-05-30$120M$120M0
2019-05-29$122.5M$122.5M0
2019-05-28$100M$100M0
2019-05-24$161M$161M0
2019-05-23$161M$161M0
2019-05-22$161.5M$161.5M0
2019-05-21$196.25M$196.25M0
2019-05-20$220.62M$220.62M0
2019-05-17$165M$165M0
2019-05-16$164.75M$164.75M0
2019-05-15$160M$160M0
2019-05-14$166.5M$166.5M0
2019-05-13$100.5M$100.5M0
2019-05-10$175M$175M0
2019-05-09$171.25M$171.25M0
2019-05-08$165.25M$165.25M0
2019-05-07$175M$175M0
2019-05-06$182.9M$182.9M0
2019-05-03$182.9M$182.9M0
2019-05-02$103.75M$103.75M0
2019-05-01$148.5M$148.5M0
2019-04-30$167.88M$167.88M0
2019-04-29$183.68M$183.68M0
2019-04-26$87.5M$87.5M0
2019-04-25$125M$125M0
2019-04-24$150M$150M0
2019-04-23$165.5M$165.5M0
2019-04-22$166M$166M0
2019-04-18$166M$166M0
2019-04-17$166M$166M0
2019-04-16$141M$141M0
2019-04-15$155.9M$155.9M0
2019-04-12$166.8M$166.8M0
2019-04-11$166.8M$166.8M0
2019-04-10$115.25M$115.25M0
2019-04-09$125M$125M0
2019-04-08$138.75M$138.75M0
2019-04-05$140.62M$140.62M0
2019-04-04$169.38M$169.38M0
2019-04-03$140.62M$140.62M0
2019-04-02$225M$225M0
2019-04-01$247.5M$247.5M0
2019-03-29$177.5M$177.5M0
2019-03-28$157.5M$157.5M0
2019-03-27$168.75M$168.75M0
2019-03-26$143.5M$143.5M0
2019-03-25$275M$275M0
2019-03-22$1,499.25$1,499.250
2019-03-21$1,499.25$1,499.253
2019-03-20$2,248.88$2,248.880
2019-03-19$2,998.50$2,998.500
2019-03-18$1,499.25$1,499.252
2019-03-15$1,499.25$1,499.250
2019-03-14$1,499.25$1,499.251
2019-03-13$1,499.25$1,499.252
2019-03-12$1,499.25$1,499.257
2019-03-11$2,998.50$2,998.500
2019-03-08$2,998.50$2,998.508
2019-03-07$4,497.75$4,497.752
2019-03-06$4,497.75$4,497.758
2019-03-05$4,497.75$4,497.7515
2019-03-04$5,997.00$5,997.0066
2019-03-01$1,499.25$1,499.251
2019-02-28$2,998.50$2,998.500
2019-02-27$1,499.25$1,499.252
2019-02-26$2,998.50$2,998.500
2019-02-25$1,499.25$1,499.252
2019-02-22$2,998.50$2,998.503
2019-02-21$2,998.50$2,998.5010
2019-02-20$2,998.50$2,998.5012
2019-02-19$2,998.50$2,998.500
2019-02-15$1,499.25$1,499.253
2019-02-14$2,998.50$2,998.500
2019-02-13$1,499.25$1,499.251
2019-02-12$2,998.50$2,998.500
2019-02-11$2,998.50$2,998.503
2019-02-08$2,998.50$2,998.5014
2019-02-07$2,998.50$2,998.502
2019-02-06$2,998.50$2,998.505
2019-02-05$2,998.50$2,998.505
2019-02-04$4,497.75$4,497.7510
2019-02-01$4,497.75$4,497.752
2019-01-31$2,998.50$2,998.502
2019-01-30$4,497.75$4,497.750
2019-01-29$4,497.75$4,497.752
2019-01-28$4,497.75$4,497.750
2019-01-25$4,497.75$4,497.750
2019-01-24$4,497.75$4,497.757
2019-01-23$5,997.00$5,997.001
2019-01-22$5,997.00$5,997.007
2019-01-18$7,496.25$7,496.251
2019-01-17$7,496.25$7,496.250
2019-01-16$7,496.25$7,496.257
2019-01-15$8,245.88$8,245.884
2019-01-14$10,494.75$10,494.756
2019-01-11$8,995.50$8,995.500
2019-01-10$8,995.50$8,995.500
2019-01-09$8,995.50$8,995.505
2019-01-08$10,494.75$10,494.751
2019-01-07$10,494.75$10,494.750
2019-01-04$11,994.00$11,994.001
2019-01-03$11,994.00$11,994.002
2019-01-02$13,493.25$13,493.254