Skip to main content
CareDx, Inc (CDNA)
NASDAQ: CDNA · Real-Time Price · USD
21.44
-0.62 (-2.81%)
Jan 17, 2025, 4:00 PM EST - Market closed

CareDx Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202522.2822.6121.1521.4421.44-2.81%872,208
Jan 16, 202522.6722.7621.0922.0622.06-2.82%1,035,731
Jan 15, 202523.3524.6922.2222.7022.702.95%1,057,657
Jan 14, 202525.3025.9521.8322.0522.05-12.05%1,343,946
Jan 13, 202524.1425.2523.0725.0725.076.09%1,819,032
Jan 10, 202523.4624.2423.0423.6323.63-1.54%1,315,071
Jan 8, 202522.5024.0622.0024.0024.005.63%920,130
Jan 7, 202523.4523.9122.0822.7222.72-2.66%565,170
Jan 6, 202522.2823.3722.0123.3423.344.52%556,140
Jan 3, 202521.6722.5321.6722.3322.333.76%358,663
Jan 2, 202521.6522.2421.2421.5221.520.51%320,391
Dec 31, 202421.3321.6620.9921.4121.411.09%781,656
Dec 30, 202420.7521.3520.3521.1821.180.43%462,439
Dec 27, 202421.2721.5420.8321.0921.09-1.63%455,705
Dec 26, 202421.0321.6820.7421.4421.440.09%446,869
Dec 24, 202420.9421.4220.6021.4221.422.34%290,050
Dec 23, 202420.6521.4120.2820.9320.931.55%896,168
Dec 20, 202420.3021.1520.1020.6120.610.29%1,790,621
Dec 19, 202420.7421.2120.1220.5520.550.74%759,862
Dec 18, 202422.5422.8620.0920.4020.40-7.86%973,253
Dec 17, 202422.6723.1021.9722.1422.14-3.19%695,281
Dec 16, 202422.5623.2922.4022.8722.870.04%837,266
Dec 13, 202423.6723.9922.6522.8622.86-2.72%779,623
Dec 12, 202424.0324.7623.4923.5023.50-2.81%513,455
Dec 11, 202424.7425.0824.1424.1824.180.46%548,705
Dec 10, 202424.9025.3824.0424.0724.07-3.41%645,104
Dec 9, 202424.8525.8423.8624.9224.92-0.48%763,428
Dec 6, 202425.0125.5024.4625.0425.041.38%468,435
Dec 5, 202425.7426.2424.6524.7024.70-4.71%857,342
Dec 4, 202424.6126.3724.2125.9225.923.85%727,430
Dec 3, 202425.3925.6924.3824.9624.96-2.65%548,196
Dec 2, 202424.5125.7624.3325.6425.644.48%636,365
Nov 29, 202425.0625.3524.3324.5424.54-1.49%274,852
Nov 27, 202425.3925.8524.5524.9124.91-0.82%646,459
Nov 26, 202424.1525.2023.3625.1225.124.17%929,057
Nov 25, 202423.2824.3722.9924.1124.114.24%1,109,679
Nov 22, 202422.8323.4922.4123.1323.132.44%830,538
Nov 21, 202422.5222.8522.0022.5822.580.94%600,281
Nov 20, 202422.1022.5421.5722.3722.371.41%574,481
Nov 19, 202421.2622.3021.1622.0622.062.32%485,688
Nov 18, 202421.4222.0421.2121.5621.561.84%676,160
Nov 15, 202421.7421.7921.0221.1721.17-1.76%1,072,226
Nov 14, 202422.6023.3021.3121.5521.55-5.40%991,247
Nov 13, 202423.7124.4222.7722.7822.78-2.32%846,597
Nov 12, 202423.4423.9622.8923.3223.32-0.09%679,941
Nov 11, 202423.7124.9023.2123.3423.34-1.31%943,339
Nov 8, 202423.8424.1223.5023.6523.65-0.96%733,570
Nov 7, 202423.3924.2423.0223.8823.882.89%1,179,615
Nov 6, 202424.2424.8522.9323.2123.211.35%981,001
Nov 5, 202421.3123.3620.7722.9022.90-0.13%1,713,805
Nov 4, 202422.3423.0922.2222.9322.931.28%938,107
Nov 1, 202422.2323.0022.0122.6422.642.30%721,355
Oct 31, 202423.0523.2122.1022.1322.13-3.70%655,086
Oct 30, 202422.6023.3022.2422.9822.981.68%572,754
Oct 29, 202422.4322.7621.5422.6022.60-1.27%743,121
Oct 28, 202422.6323.6422.6322.8922.892.23%668,528
Oct 25, 202422.8423.5522.3522.3922.39-2.01%578,597
Oct 24, 202423.2123.8322.6222.8522.85-1.13%575,339
Oct 23, 202423.0023.3822.5923.1123.11-0.13%490,993
Oct 22, 202423.3623.9123.0223.1423.14-1.41%672,093
Oct 21, 202424.0324.0823.3123.4723.47-2.13%707,679
Oct 18, 202424.6724.8923.4323.9823.98-2.04%1,507,525
Oct 17, 202426.2426.8524.2524.4824.48-6.49%1,586,878
Oct 16, 202426.4126.7025.1326.1826.18-0.65%1,189,421
Oct 15, 202428.7329.3524.6526.3526.35-15.84%2,122,412
Oct 14, 202430.4931.5230.0431.3131.312.25%732,355
Oct 11, 202429.8831.0129.5130.6230.620.29%602,110
Oct 10, 202429.3631.2428.4730.5330.538.40%1,020,960
Oct 9, 202431.7932.5527.9028.1728.17-12.42%1,587,965
Oct 8, 202432.2232.6531.1332.1632.16-0.12%900,388
Oct 7, 202430.8032.7630.7532.2032.204.17%1,007,964
Oct 4, 202430.7531.9030.5330.9130.911.54%549,074
Oct 3, 202430.8931.5430.1830.4430.44-2.28%432,531
Oct 2, 202430.6032.9730.0531.1531.150.73%1,383,244
Oct 1, 202431.0431.2729.6330.9330.93-0.96%950,041
Sep 30, 202429.5431.7529.4031.2331.235.13%1,075,786
Sep 27, 202430.1030.3229.5029.7029.70-0.37%443,000
Sep 26, 202429.2430.9628.7129.8129.813.26%590,895
Sep 25, 202428.7029.9728.2628.8728.870.59%904,159
Sep 24, 202427.8229.3627.5728.7028.703.05%855,118
Sep 23, 202430.0030.0027.8227.8527.85-6.01%593,135
Sep 20, 202429.8931.2129.1329.6329.63-0.84%1,230,447
Sep 19, 202430.1230.7129.3829.8829.882.12%524,176
Sep 18, 202429.9531.2928.8829.2629.26-2.86%630,252
Sep 17, 202429.9531.3729.9030.1230.121.31%837,194
Sep 16, 202428.6529.9728.3029.7329.732.98%536,580
Sep 13, 202429.7530.4728.6728.8728.87-1.90%536,467
Sep 12, 202428.4429.6328.1629.4329.433.15%745,764
Sep 11, 202428.4928.9127.7028.5328.53-0.04%675,686
Sep 10, 202427.5029.0027.1328.5428.544.05%596,887
Sep 9, 202427.4727.5826.9427.4327.431.22%427,930
Sep 6, 202426.8927.5026.1827.1027.10-0.11%654,780
Sep 5, 202427.6427.8726.5827.1327.13-1.99%970,057
Sep 4, 202429.2629.4727.5427.6827.68-5.88%1,098,505
Sep 3, 202430.2531.1329.2629.4129.41-4.30%702,776
Aug 30, 202431.0631.4229.8430.7330.73-0.58%1,470,719
Aug 29, 202430.3831.8030.0230.9130.912.22%425,403
Aug 28, 202430.2631.2429.6530.2430.24-4.91%898,422
Aug 27, 202431.7132.8831.1831.8031.80-0.19%581,165
Aug 26, 202431.9032.2631.1131.8631.861.01%399,293