CareDx, Inc (CDNA)
NASDAQ: CDNA · Real-Time Price · USD
17.96
-0.39 (-2.13%)
At close: Mar 28, 2025, 4:00 PM
17.95
-0.01 (-0.06%)
After-hours: Mar 28, 2025, 6:43 PM EDT
CareDx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 18.31 | 18.31 | 17.77 | 17.96 | 17.96 | -2.13% | 357,556 |
| Mar 27, 2025 | 18.21 | 18.62 | 18.01 | 18.35 | 18.35 | 0.66% | 363,731 |
| Mar 26, 2025 | 19.03 | 19.05 | 18.11 | 18.23 | 18.23 | -4.45% | 889,962 |
| Mar 25, 2025 | 19.60 | 19.60 | 18.84 | 19.08 | 19.08 | -2.70% | 544,724 |
| Mar 24, 2025 | 19.71 | 20.00 | 19.41 | 19.61 | 19.61 | 1.50% | 417,181 |
| Mar 21, 2025 | 18.58 | 19.36 | 18.16 | 19.32 | 19.32 | 2.22% | 778,452 |
| Mar 20, 2025 | 19.00 | 19.23 | 18.74 | 18.90 | 18.90 | -1.41% | 390,139 |
| Mar 19, 2025 | 18.81 | 19.60 | 18.67 | 19.17 | 19.17 | 2.46% | 578,854 |
| Mar 18, 2025 | 19.01 | 19.21 | 18.64 | 18.71 | 18.71 | -2.91% | 518,492 |
| Mar 17, 2025 | 19.00 | 19.34 | 18.58 | 19.27 | 19.27 | 1.96% | 672,665 |
| Mar 14, 2025 | 17.88 | 18.92 | 17.88 | 18.90 | 18.90 | 7.14% | 877,611 |
| Mar 13, 2025 | 18.78 | 18.97 | 17.52 | 17.64 | 17.64 | -6.77% | 759,025 |
| Mar 12, 2025 | 18.65 | 19.03 | 18.16 | 18.92 | 18.92 | 2.83% | 767,563 |
| Mar 11, 2025 | 18.03 | 18.78 | 17.73 | 18.40 | 18.40 | 1.71% | 764,270 |
| Mar 10, 2025 | 18.51 | 18.78 | 18.05 | 18.09 | 18.09 | -4.39% | 845,977 |
| Mar 7, 2025 | 18.69 | 19.16 | 18.12 | 18.92 | 18.92 | 0.11% | 998,485 |
| Mar 6, 2025 | 19.88 | 20.09 | 18.87 | 18.90 | 18.90 | -7.44% | 714,837 |
| Mar 5, 2025 | 20.31 | 20.44 | 19.72 | 20.42 | 20.42 | 0.59% | 851,088 |
| Mar 4, 2025 | 20.34 | 20.83 | 19.33 | 20.30 | 20.30 | -3.93% | 1,252,173 |
| Mar 3, 2025 | 21.78 | 22.61 | 21.10 | 21.13 | 21.13 | -4.60% | 1,155,838 |
| Feb 28, 2025 | 20.64 | 22.23 | 20.63 | 22.15 | 22.15 | 5.18% | 1,300,930 |
| Feb 27, 2025 | 22.38 | 22.95 | 20.76 | 21.06 | 21.06 | -0.19% | 1,260,906 |
| Feb 26, 2025 | 20.99 | 21.96 | 20.73 | 21.10 | 21.10 | 1.01% | 777,816 |
| Feb 25, 2025 | 21.19 | 21.29 | 19.75 | 20.89 | 20.89 | -2.25% | 1,049,221 |
| Feb 24, 2025 | 22.31 | 22.67 | 21.35 | 21.37 | 21.37 | -4.13% | 606,894 |
| Feb 21, 2025 | 23.68 | 24.02 | 22.24 | 22.29 | 22.29 | -4.66% | 899,634 |
| Feb 20, 2025 | 24.44 | 24.56 | 22.69 | 23.38 | 23.38 | -5.34% | 870,704 |
| Feb 19, 2025 | 24.43 | 25.15 | 24.25 | 24.70 | 24.70 | 0.86% | 521,296 |
| Feb 18, 2025 | 24.90 | 25.55 | 23.99 | 24.49 | 24.49 | -0.04% | 959,162 |
| Feb 14, 2025 | 25.04 | 25.31 | 24.19 | 24.50 | 24.50 | -1.37% | 787,420 |
| Feb 13, 2025 | 24.39 | 25.06 | 23.72 | 24.84 | 24.84 | 3.67% | 912,138 |
| Feb 12, 2025 | 22.35 | 23.99 | 22.13 | 23.96 | 23.96 | 5.04% | 1,591,922 |
| Feb 11, 2025 | 24.59 | 24.94 | 22.69 | 22.81 | 22.81 | -8.43% | 1,392,720 |
| Feb 10, 2025 | 22.41 | 24.96 | 21.62 | 24.91 | 24.91 | 11.16% | 3,309,806 |
| Feb 7, 2025 | 22.58 | 22.72 | 21.37 | 22.41 | 22.41 | -1.28% | 706,432 |
| Feb 6, 2025 | 23.62 | 23.65 | 22.50 | 22.70 | 22.70 | -3.77% | 490,830 |
| Feb 5, 2025 | 23.10 | 23.61 | 22.21 | 23.59 | 23.59 | 2.12% | 515,064 |
| Feb 4, 2025 | 23.13 | 23.81 | 22.59 | 23.10 | 23.10 | -0.94% | 530,507 |
| Feb 3, 2025 | 22.68 | 23.48 | 22.50 | 23.32 | 23.32 | 0.09% | 485,888 |
| Jan 31, 2025 | 23.06 | 23.80 | 22.86 | 23.30 | 23.30 | 1.39% | 717,047 |
| Jan 30, 2025 | 22.68 | 23.49 | 22.68 | 22.98 | 22.98 | 1.86% | 682,460 |
| Jan 29, 2025 | 22.76 | 22.99 | 21.96 | 22.56 | 22.56 | -1.23% | 521,244 |
| Jan 28, 2025 | 22.60 | 23.20 | 22.43 | 22.84 | 22.84 | 1.29% | 771,336 |
| Jan 27, 2025 | 21.92 | 22.98 | 21.54 | 22.55 | 22.55 | 0.94% | 799,176 |
| Jan 24, 2025 | 23.33 | 23.70 | 22.16 | 22.34 | 22.34 | -4.65% | 599,949 |
| Jan 23, 2025 | 23.02 | 23.51 | 22.06 | 23.43 | 23.43 | 1.03% | 525,876 |
| Jan 22, 2025 | 22.70 | 23.56 | 22.33 | 23.19 | 23.19 | 2.16% | 621,634 |
| Jan 21, 2025 | 21.75 | 22.80 | 21.22 | 22.70 | 22.70 | 5.88% | 1,023,476 |
| Jan 17, 2025 | 22.28 | 22.61 | 21.15 | 21.44 | 21.44 | -2.81% | 872,208 |
| Jan 16, 2025 | 22.67 | 22.76 | 21.09 | 22.06 | 22.06 | -2.82% | 1,035,731 |