CareDx, Inc (CDNA)
NASDAQ: CDNA · Real-Time Price · USD
15.02
+0.55 (3.80%)
At close: Oct 31, 2025, 4:00 PM EDT
15.00
-0.02 (-0.13%)
After-hours: Oct 31, 2025, 4:32 PM EDT
CareDx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 14.46 | 15.05 | 14.30 | 15.00 | 15.00 | 3.66% | 1,130,274 |
| Oct 30, 2025 | 14.25 | 14.83 | 14.23 | 14.47 | 14.47 | 1.33% | 996,295 |
| Oct 29, 2025 | 14.67 | 15.18 | 14.24 | 14.28 | 14.28 | -2.66% | 953,927 |
| Oct 28, 2025 | 14.49 | 14.70 | 14.41 | 14.67 | 14.67 | 1.10% | 747,642 |
| Oct 27, 2025 | 14.91 | 15.10 | 14.47 | 14.51 | 14.51 | -3.07% | 610,206 |
| Oct 24, 2025 | 15.02 | 15.13 | 14.73 | 14.97 | 14.97 | 1.84% | 856,553 |
| Oct 23, 2025 | 14.62 | 14.80 | 14.03 | 14.70 | 14.70 | 0.86% | 1,224,464 |
| Oct 22, 2025 | 15.18 | 15.30 | 14.51 | 14.58 | 14.58 | -4.05% | 951,796 |
| Oct 21, 2025 | 15.28 | 15.58 | 15.11 | 15.19 | 15.19 | -0.20% | 919,162 |
| Oct 20, 2025 | 14.70 | 15.30 | 14.68 | 15.22 | 15.22 | 5.62% | 963,309 |
| Oct 17, 2025 | 14.82 | 15.01 | 14.33 | 14.41 | 14.41 | -3.87% | 1,172,391 |
| Oct 16, 2025 | 14.80 | 15.42 | 14.70 | 14.99 | 14.99 | 1.97% | 1,189,220 |
| Oct 15, 2025 | 14.35 | 14.92 | 14.33 | 14.70 | 14.70 | 2.44% | 1,292,084 |
| Oct 14, 2025 | 14.17 | 14.78 | 14.17 | 14.35 | 14.35 | -1.24% | 816,396 |
| Oct 13, 2025 | 14.61 | 14.89 | 14.34 | 14.53 | 14.53 | 0.97% | 939,163 |
| Oct 10, 2025 | 14.78 | 14.93 | 13.95 | 14.39 | 14.39 | -2.31% | 1,211,499 |
| Oct 9, 2025 | 14.77 | 15.04 | 14.61 | 14.73 | 14.73 | -0.41% | 821,318 |
| Oct 8, 2025 | 14.78 | 15.10 | 14.69 | 14.79 | 14.79 | 0.82% | 997,863 |
| Oct 7, 2025 | 15.10 | 15.10 | 14.64 | 14.67 | 14.67 | -1.94% | 1,189,453 |
| Oct 6, 2025 | 15.26 | 15.37 | 14.94 | 14.96 | 14.96 | -1.51% | 1,382,045 |
| Oct 3, 2025 | 14.89 | 15.50 | 14.83 | 15.19 | 15.19 | 2.36% | 994,656 |
| Oct 2, 2025 | 15.08 | 15.14 | 14.67 | 14.84 | 14.84 | -1.07% | 862,105 |
| Oct 1, 2025 | 14.60 | 15.10 | 14.54 | 15.00 | 15.00 | 3.16% | 1,301,905 |
| Sep 30, 2025 | 14.71 | 14.83 | 14.28 | 14.54 | 14.54 | -2.15% | 1,180,730 |
| Sep 29, 2025 | 14.98 | 15.21 | 14.66 | 14.86 | 14.86 | -0.47% | 1,404,287 |
| Sep 26, 2025 | 14.88 | 15.17 | 14.62 | 14.93 | 14.93 | 0.40% | 1,595,623 |
| Sep 25, 2025 | 14.81 | 15.27 | 14.62 | 14.87 | 14.87 | -1.26% | 1,173,884 |
| Sep 24, 2025 | 15.47 | 15.73 | 14.97 | 15.06 | 15.06 | -3.28% | 1,355,933 |
| Sep 23, 2025 | 15.12 | 15.75 | 14.93 | 15.57 | 15.57 | 3.87% | 1,719,737 |
| Sep 22, 2025 | 14.63 | 15.17 | 14.51 | 14.99 | 14.99 | 2.74% | 1,341,975 |
| Sep 19, 2025 | 14.74 | 14.95 | 14.57 | 14.59 | 14.59 | -1.22% | 2,496,727 |
| Sep 18, 2025 | 14.61 | 14.82 | 14.31 | 14.77 | 14.77 | 3.29% | 1,675,181 |
| Sep 17, 2025 | 14.21 | 14.75 | 14.08 | 14.30 | 14.30 | 0.85% | 1,630,231 |
| Sep 16, 2025 | 14.09 | 14.32 | 13.72 | 14.18 | 14.18 | 1.14% | 1,012,505 |
| Sep 15, 2025 | 13.55 | 14.05 | 13.39 | 14.02 | 14.02 | 3.62% | 1,094,471 |
| Sep 12, 2025 | 13.40 | 13.71 | 13.23 | 13.53 | 13.53 | - | 859,643 |
| Sep 11, 2025 | 13.37 | 13.80 | 13.29 | 13.53 | 13.53 | 1.50% | 903,666 |
| Sep 10, 2025 | 13.46 | 13.46 | 13.12 | 13.33 | 13.33 | -0.89% | 1,130,447 |
| Sep 9, 2025 | 13.44 | 13.58 | 13.22 | 13.45 | 13.45 | 0.82% | 1,179,796 |
| Sep 8, 2025 | 13.80 | 14.00 | 13.15 | 13.34 | 13.34 | -3.47% | 1,575,820 |
| Sep 5, 2025 | 13.39 | 13.92 | 13.14 | 13.82 | 13.82 | 5.50% | 1,775,357 |
| Sep 4, 2025 | 12.60 | 13.11 | 12.37 | 13.10 | 13.10 | 2.91% | 1,425,729 |
| Sep 3, 2025 | 13.97 | 14.20 | 12.65 | 12.73 | 12.73 | -8.09% | 2,342,071 |
| Sep 2, 2025 | 13.48 | 14.03 | 13.26 | 13.85 | 13.85 | 1.39% | 2,412,621 |
| Aug 29, 2025 | 13.17 | 13.77 | 13.06 | 13.66 | 13.66 | 4.20% | 2,032,188 |
| Aug 28, 2025 | 13.29 | 13.47 | 12.88 | 13.11 | 13.11 | -1.35% | 1,805,373 |
| Aug 27, 2025 | 12.69 | 13.46 | 12.65 | 13.29 | 13.29 | 3.75% | 2,541,602 |
| Aug 26, 2025 | 12.64 | 12.99 | 12.45 | 12.81 | 12.81 | 0.47% | 1,240,975 |
| Aug 25, 2025 | 12.90 | 12.96 | 12.59 | 12.75 | 12.75 | -1.70% | 1,083,093 |
| Aug 22, 2025 | 12.65 | 13.05 | 12.28 | 12.97 | 12.97 | 3.68% | 1,269,497 |