Other US listings · CDIX · stock
Cardiff Lexington Corp (CDIX) stock price history
Every Other US listings trading session of Cardiff Lexington Corp from Dec 22, 2005 to Jul 17, 2026: 5,172 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CDIX adjusted close, 2005 to 2026
- $275,000,000
- All time high, 2019
- $14.25
- 52 week high, $0.9000 low
- 5,172
- Daily sessions since 2005
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
CDIX key facts
- Cardiff Lexington Corp (CDIX) closed at $0.9000 on Jul 17, 2026 on Other US listings.
- CDIX's all time high close is $275,000,000, set on Mar 25, 2019; its all time low close is $0.9000 on Jul 17, 2026.
- CDIX's 52 week range is $0.9000 to $14.25.
- CDIX returned -90.3% over the year to Jul 17, 2026 and -100.0% over five years.
- Over ten years CDIX returned -100%, -77.9% a year compounded.
- CDIX's deepest drawdown was -100.0% from Mar 25, 2019 to Jul 17, 2026.
- DataCedar holds 5,172 daily sessions of CDIX history from Dec 22, 2005, adjusted for splits and dividends, served by the API under a key.
CDIX price chart, 2005 to 2026
CDIX returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -40.0% |
| 3 months | -37.9% |
| 6 months | -79.2% |
| Year to date | -83.9% |
| 1 year | -90.3% |
| 3 years | -99.0% |
| 5 years | -100.0% |
| 10 years | -100.0% |
| Since Dec 22, 2005 | -100.0% |
| Compound annual growth, 20.6 years | -58.5% |
CDIX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $275,000,000 on Mar 25, 2019
- All time low close
- $0.9000 on Jul 17, 2026
- 52 week high
- $14.25 on Aug 7, 2025
- 52 week low
- $0.9000 on Jul 17, 2026
- Deepest drawdown
- -100.0% from Mar 25, 2019 to Jul 17, 2026, not yet recovered
- Best single session
- +18,342,400% on Mar 25, 2019
- Worst single session
- -96.6% on Oct 20, 2021
- Volatility, 1 year annualised
- 245.3%
- Sessions closing higher, 1 year
- 28%
- Best calendar year
- 2014, +97,751%
- Worst calendar year
- 2020, -100%
CDIX price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Dec 22, 2005; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $5.61 | $5.67 | $0.9000 | $0.9000 | -84.0% | 341.7K | 135 |
| 2025 | $9.30 | $14.25 | $1.65 | $5.62 | -39.5% | 38.8K | 250 |
| 2024 | $45.00 | $67.50 | $4.50 | $9.30 | -79.3% | 5.7K | 252 |
| 2023 | $247.50 | $1,238 | $22.50 | $45.00 | -81.8% | 15.8K | 250 |
| 2022 | $315.00 | $1,125 | $22.50 | $247.50 | -21.4% | 62 | 251 |
| 2021 | $4,500 | $14,850 | $22.50 | $315.00 | -92.6% | 1.6K | 252 |
| 2020 | $2,750,000 | $3,000,000 | $3,533 | $4,275 | -99.8% | 35 | 253 |
| 2019 | $12,744 | $375,000,000 | $1,499 | $2,700,000 | +19,910% | 239 | 252 |
| 2018 | $766,117 | $824,588 | $10,495 | $13,493 | -98.5% | 89 | 251 |
| 2017 | $4,347,826 | $7,496,252 | $247,376 | $892,054 | -73.6% | 0 | 251 |
| 2016 | $1,214,393 | $8,995,502 | $374,813 | $3,373,313 | +200.0% | 0 | 252 |
| 2015 | $28,635,682 | $97,451,272 | $1,049,475 | $1,124,438 | -96.6% | 0 | 252 |
| 2014 | $33,708 | $75,112,440 | $3,745 | $32,983,508 | +97,751% | 26 | 252 |
| 2013 | $299,625 | $730,337 | $29,963 | $33,708 | -90.0% | 0 | 252 |
| 2012 | $1,498,127 | $1,872,659 | $265,918 | $337,079 | -77.5% | 0 | 250 |
| 2011 | $3,745,318 | $3,745,318 | $936,330 | $1,498,127 | -60.0% | 0 | 252 |
| 2010 | $2,247,191 | $7,490,637 | $1,872,659 | $3,745,318 | +150.0% | 0 | 252 |
| 2009 | $749,064 | $4,868,914 | $187,266 | $1,498,127 | +100.0% | 0 | 252 |
| 2008 | $4,868,914 | $7,490,637 | $37,453 | $749,064 | -84.6% | 0 | 253 |
| 2007 | $13,108,614 | $29,962,546 | $2,659,176 | $4,868,914 | -62.9% | 0 | 251 |
| 2006 | $65,543,072 | $78,651,688 | $13,108,614 | $13,108,614 | -80.0% | 0 | 251 |
| 2005 | $65,543,072 | $65,543,072 | $65,543,072 | $65,543,072 | n/a | 0 | 6 |
CDIX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $0.9000 | -41.9% |
| June 2026 | $1.55 | -22.5% |
| May 2026 | $2.00 | -2.4% |
| April 2026 | $2.05 | -20.7% |
| March 2026 | $2.58 | -34.6% |
| February 2026 | $3.95 | -21.0% |
| January 2026 | $5.00 | -11.1% |
| December 2025 | $5.62 | +60.7% |
| November 2025 | $3.50 | +15.5% |
| October 2025 | $3.03 | -32.7% |
| September 2025 | $4.50 | 0.0% |
| August 2025 | $4.50 | +10.3% |
About the CDIX data
Daily bars. 5,172 sessions from Dec 22, 2005 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 22, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CDIX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
CDIX share price history
