CareDx, Inc (CDNA)
NASDAQ: CDNA · Real-Time Price · USD
12.79
-0.05 (-0.39%)
At close: Jul 25, 2025, 4:00 PM
12.75
-0.04 (-0.31%)
After-hours: Jul 25, 2025, 7:10 PM EDT
CareDx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 12.90 | 13.08 | 12.70 | 12.79 | 12.79 | -0.39% | 875,562 |
| Jul 24, 2025 | 12.97 | 13.06 | 12.71 | 12.84 | 12.84 | -2.13% | 1,127,464 |
| Jul 23, 2025 | 13.19 | 13.40 | 12.78 | 13.12 | 13.12 | 0.77% | 1,429,814 |
| Jul 22, 2025 | 12.82 | 13.05 | 12.62 | 13.02 | 13.02 | 2.12% | 1,791,730 |
| Jul 21, 2025 | 11.90 | 13.15 | 11.62 | 12.75 | 12.75 | 7.01% | 4,564,053 |
| Jul 18, 2025 | 12.31 | 12.73 | 11.84 | 11.92 | 11.92 | 0.89% | 5,734,236 |
| Jul 17, 2025 | 18.62 | 18.72 | 10.96 | 11.81 | 11.81 | -38.49% | 16,111,017 |
| Jul 16, 2025 | 19.15 | 19.54 | 18.85 | 19.20 | 19.20 | 1.00% | 681,471 |
| Jul 15, 2025 | 20.21 | 20.46 | 18.87 | 19.01 | 19.01 | -5.04% | 1,118,103 |
| Jul 14, 2025 | 19.90 | 20.44 | 19.80 | 20.02 | 20.02 | -0.55% | 936,620 |
| Jul 11, 2025 | 20.58 | 20.80 | 20.06 | 20.13 | 20.13 | -2.42% | 1,339,133 |
| Jul 10, 2025 | 20.28 | 20.80 | 20.01 | 20.63 | 20.63 | 1.73% | 707,549 |
| Jul 9, 2025 | 20.00 | 20.91 | 19.77 | 20.28 | 20.28 | 5.35% | 1,212,015 |
| Jul 8, 2025 | 18.58 | 19.38 | 18.57 | 19.25 | 19.25 | 4.34% | 729,281 |
| Jul 7, 2025 | 18.95 | 19.01 | 18.37 | 18.45 | 18.45 | -4.11% | 717,384 |
| Jul 3, 2025 | 19.22 | 19.48 | 19.02 | 19.24 | 19.24 | -1.28% | 309,715 |
| Jul 2, 2025 | 18.96 | 19.70 | 18.57 | 19.49 | 19.49 | 3.40% | 839,937 |
| Jul 1, 2025 | 19.28 | 19.76 | 18.72 | 18.85 | 18.85 | -3.53% | 1,096,768 |
| Jun 30, 2025 | 19.24 | 19.84 | 19.19 | 19.54 | 19.54 | 1.61% | 770,250 |
| Jun 27, 2025 | 19.29 | 19.70 | 18.90 | 19.23 | 19.23 | -0.31% | 2,030,481 |
| Jun 26, 2025 | 19.02 | 19.56 | 18.65 | 19.29 | 19.29 | 0.94% | 709,823 |
| Jun 25, 2025 | 18.94 | 19.14 | 18.64 | 19.11 | 19.11 | 1.22% | 614,446 |
| Jun 24, 2025 | 19.12 | 19.44 | 18.78 | 18.88 | 18.88 | -0.37% | 600,969 |
| Jun 23, 2025 | 18.76 | 19.20 | 18.32 | 18.95 | 18.95 | -0.47% | 730,877 |
| Jun 20, 2025 | 19.23 | 19.23 | 18.75 | 19.04 | 19.04 | 0.05% | 1,719,286 |
| Jun 18, 2025 | 19.62 | 19.62 | 18.51 | 19.03 | 19.03 | -2.51% | 919,513 |
| Jun 17, 2025 | 19.11 | 19.55 | 18.76 | 19.52 | 19.52 | 2.36% | 1,186,641 |
| Jun 16, 2025 | 18.76 | 19.23 | 18.58 | 19.07 | 19.07 | 2.58% | 777,327 |
| Jun 13, 2025 | 18.36 | 19.07 | 18.36 | 18.59 | 18.59 | -1.27% | 590,404 |
| Jun 12, 2025 | 19.83 | 20.00 | 18.76 | 18.83 | 18.83 | -6.23% | 869,020 |
| Jun 11, 2025 | 19.95 | 20.39 | 19.67 | 20.08 | 20.08 | 1.16% | 1,133,975 |
| Jun 10, 2025 | 19.92 | 20.26 | 19.66 | 19.85 | 19.85 | 0.66% | 1,166,906 |
| Jun 9, 2025 | 19.91 | 19.91 | 19.17 | 19.72 | 19.72 | 1.02% | 715,843 |
| Jun 6, 2025 | 19.19 | 19.53 | 19.05 | 19.52 | 19.52 | 4.05% | 904,107 |
| Jun 5, 2025 | 19.01 | 19.43 | 18.71 | 18.76 | 18.76 | -2.80% | 1,108,731 |
| Jun 4, 2025 | 18.22 | 19.75 | 18.12 | 19.30 | 19.30 | 10.67% | 1,720,849 |
| Jun 3, 2025 | 17.09 | 17.74 | 16.65 | 17.44 | 17.44 | 2.11% | 848,358 |
| Jun 2, 2025 | 17.03 | 17.24 | 16.41 | 17.08 | 17.08 | 0.53% | 1,123,844 |
| May 30, 2025 | 16.49 | 17.07 | 16.22 | 16.99 | 16.99 | 2.60% | 1,184,780 |
| May 29, 2025 | 17.68 | 17.70 | 16.51 | 16.56 | 16.56 | -5.69% | 834,039 |
| May 28, 2025 | 17.61 | 17.74 | 17.34 | 17.56 | 17.56 | -0.40% | 844,715 |
| May 27, 2025 | 17.37 | 18.02 | 17.37 | 17.63 | 17.63 | 4.01% | 1,378,386 |
| May 23, 2025 | 16.73 | 17.14 | 16.57 | 16.95 | 16.95 | -0.94% | 982,264 |
| May 22, 2025 | 16.91 | 17.24 | 16.87 | 17.11 | 17.11 | 0.35% | 1,058,739 |
| May 21, 2025 | 17.37 | 17.60 | 16.85 | 17.05 | 17.05 | -3.89% | 1,147,272 |
| May 20, 2025 | 17.66 | 17.76 | 16.99 | 17.74 | 17.74 | 0.23% | 1,204,225 |
| May 19, 2025 | 17.21 | 17.84 | 17.21 | 17.70 | 17.70 | 0.91% | 1,659,581 |
| May 16, 2025 | 16.28 | 17.82 | 16.28 | 17.54 | 17.54 | 8.94% | 2,464,011 |
| May 15, 2025 | 16.00 | 16.39 | 15.68 | 16.10 | 16.10 | 0.50% | 1,684,591 |
| May 14, 2025 | 16.03 | 16.63 | 15.81 | 16.02 | 16.02 | -0.68% | 1,550,804 |