CareDx, Inc (CDNA)
NASDAQ: CDNA · Real-Time Price · USD
21.90
+0.34 (1.58%)
Nov 19, 2024, 11:50 AM EST - Market open
CareDx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2024 | 21.42 | 22.04 | 21.21 | 21.56 | 21.56 | 1.84% | 676,160 |
| Nov 15, 2024 | 21.74 | 21.79 | 21.02 | 21.17 | 21.17 | -1.76% | 1,072,226 |
| Nov 14, 2024 | 22.60 | 23.30 | 21.31 | 21.55 | 21.55 | -5.40% | 991,247 |
| Nov 13, 2024 | 23.71 | 24.42 | 22.77 | 22.78 | 22.78 | -2.32% | 846,597 |
| Nov 12, 2024 | 23.44 | 23.96 | 22.89 | 23.32 | 23.32 | -0.09% | 679,941 |
| Nov 11, 2024 | 23.71 | 24.90 | 23.21 | 23.34 | 23.34 | -1.31% | 943,339 |
| Nov 8, 2024 | 23.84 | 24.12 | 23.50 | 23.65 | 23.65 | -0.96% | 733,570 |
| Nov 7, 2024 | 23.39 | 24.24 | 23.02 | 23.88 | 23.88 | 2.89% | 1,179,615 |
| Nov 6, 2024 | 24.24 | 24.85 | 22.93 | 23.21 | 23.21 | 1.35% | 981,001 |
| Nov 5, 2024 | 21.31 | 23.36 | 20.77 | 22.90 | 22.90 | -0.13% | 1,713,805 |
| Nov 4, 2024 | 22.34 | 23.09 | 22.22 | 22.93 | 22.93 | 1.28% | 938,107 |
| Nov 1, 2024 | 22.23 | 23.00 | 22.01 | 22.64 | 22.64 | 2.30% | 721,355 |
| Oct 31, 2024 | 23.05 | 23.21 | 22.10 | 22.13 | 22.13 | -3.70% | 655,086 |
| Oct 30, 2024 | 22.60 | 23.30 | 22.24 | 22.98 | 22.98 | 1.68% | 572,754 |
| Oct 29, 2024 | 22.43 | 22.76 | 21.54 | 22.60 | 22.60 | -1.27% | 743,121 |
| Oct 28, 2024 | 22.63 | 23.64 | 22.63 | 22.89 | 22.89 | 2.23% | 668,528 |
| Oct 25, 2024 | 22.84 | 23.55 | 22.35 | 22.39 | 22.39 | -2.01% | 578,597 |
| Oct 24, 2024 | 23.21 | 23.83 | 22.62 | 22.85 | 22.85 | -1.13% | 575,339 |
| Oct 23, 2024 | 23.00 | 23.38 | 22.59 | 23.11 | 23.11 | -0.13% | 490,993 |
| Oct 22, 2024 | 23.36 | 23.91 | 23.02 | 23.14 | 23.14 | -1.41% | 672,093 |
| Oct 21, 2024 | 24.03 | 24.08 | 23.31 | 23.47 | 23.47 | -2.13% | 707,679 |
| Oct 18, 2024 | 24.67 | 24.89 | 23.43 | 23.98 | 23.98 | -2.04% | 1,507,525 |
| Oct 17, 2024 | 26.24 | 26.85 | 24.25 | 24.48 | 24.48 | -6.49% | 1,586,878 |
| Oct 16, 2024 | 26.41 | 26.70 | 25.13 | 26.18 | 26.18 | -0.65% | 1,189,421 |
| Oct 15, 2024 | 28.73 | 29.35 | 24.65 | 26.35 | 26.35 | -15.84% | 2,122,412 |
| Oct 14, 2024 | 30.49 | 31.52 | 30.04 | 31.31 | 31.31 | 2.25% | 732,355 |
| Oct 11, 2024 | 29.88 | 31.01 | 29.51 | 30.62 | 30.62 | 0.29% | 602,110 |
| Oct 10, 2024 | 29.36 | 31.24 | 28.47 | 30.53 | 30.53 | 8.40% | 1,020,960 |
| Oct 9, 2024 | 31.79 | 32.55 | 27.90 | 28.17 | 28.17 | -12.42% | 1,587,965 |
| Oct 8, 2024 | 32.22 | 32.65 | 31.13 | 32.16 | 32.16 | -0.12% | 900,388 |
| Oct 7, 2024 | 30.80 | 32.76 | 30.75 | 32.20 | 32.20 | 4.17% | 1,007,964 |
| Oct 4, 2024 | 30.75 | 31.90 | 30.53 | 30.91 | 30.91 | 1.54% | 549,074 |
| Oct 3, 2024 | 30.89 | 31.54 | 30.18 | 30.44 | 30.44 | -2.28% | 432,531 |
| Oct 2, 2024 | 30.60 | 32.97 | 30.05 | 31.15 | 31.15 | 0.73% | 1,383,244 |
| Oct 1, 2024 | 31.04 | 31.27 | 29.63 | 30.93 | 30.93 | -0.96% | 950,041 |
| Sep 30, 2024 | 29.54 | 31.75 | 29.40 | 31.23 | 31.23 | 5.13% | 1,075,786 |
| Sep 27, 2024 | 30.10 | 30.32 | 29.50 | 29.70 | 29.70 | -0.37% | 443,000 |
| Sep 26, 2024 | 29.24 | 30.96 | 28.71 | 29.81 | 29.81 | 3.26% | 590,895 |
| Sep 25, 2024 | 28.70 | 29.97 | 28.26 | 28.87 | 28.87 | 0.59% | 904,159 |
| Sep 24, 2024 | 27.82 | 29.36 | 27.57 | 28.70 | 28.70 | 3.05% | 855,118 |
| Sep 23, 2024 | 30.00 | 30.00 | 27.82 | 27.85 | 27.85 | -6.01% | 593,135 |
| Sep 20, 2024 | 29.89 | 31.21 | 29.13 | 29.63 | 29.63 | -0.84% | 1,230,447 |
| Sep 19, 2024 | 30.12 | 30.71 | 29.38 | 29.88 | 29.88 | 2.12% | 524,176 |
| Sep 18, 2024 | 29.95 | 31.29 | 28.88 | 29.26 | 29.26 | -2.86% | 630,252 |
| Sep 17, 2024 | 29.95 | 31.37 | 29.90 | 30.12 | 30.12 | 1.31% | 837,194 |
| Sep 16, 2024 | 28.65 | 29.97 | 28.30 | 29.73 | 29.73 | 2.98% | 536,580 |
| Sep 13, 2024 | 29.75 | 30.47 | 28.67 | 28.87 | 28.87 | -1.90% | 536,467 |
| Sep 12, 2024 | 28.44 | 29.63 | 28.16 | 29.43 | 29.43 | 3.15% | 745,764 |
| Sep 11, 2024 | 28.49 | 28.91 | 27.70 | 28.53 | 28.53 | -0.04% | 675,686 |
| Sep 10, 2024 | 27.50 | 29.00 | 27.13 | 28.54 | 28.54 | 4.05% | 596,887 |
| Sep 9, 2024 | 27.47 | 27.58 | 26.94 | 27.43 | 27.43 | 1.22% | 427,930 |
| Sep 6, 2024 | 26.89 | 27.50 | 26.18 | 27.10 | 27.10 | -0.11% | 654,780 |
| Sep 5, 2024 | 27.64 | 27.87 | 26.58 | 27.13 | 27.13 | -1.99% | 970,057 |
| Sep 4, 2024 | 29.26 | 29.47 | 27.54 | 27.68 | 27.68 | -5.88% | 1,098,505 |
| Sep 3, 2024 | 30.25 | 31.13 | 29.26 | 29.41 | 29.41 | -4.30% | 702,776 |
| Aug 30, 2024 | 31.06 | 31.42 | 29.84 | 30.73 | 30.73 | -0.58% | 1,470,719 |
| Aug 29, 2024 | 30.38 | 31.80 | 30.02 | 30.91 | 30.91 | 2.22% | 425,403 |
| Aug 28, 2024 | 30.26 | 31.24 | 29.65 | 30.24 | 30.24 | -4.91% | 898,422 |
| Aug 27, 2024 | 31.71 | 32.88 | 31.18 | 31.80 | 31.80 | -0.19% | 581,165 |
| Aug 26, 2024 | 31.90 | 32.26 | 31.11 | 31.86 | 31.86 | 1.01% | 399,293 |
| Aug 23, 2024 | 31.22 | 32.27 | 30.61 | 31.54 | 31.54 | 1.87% | 761,204 |
| Aug 22, 2024 | 33.10 | 33.21 | 30.69 | 30.96 | 30.96 | -7.19% | 934,125 |
| Aug 21, 2024 | 32.95 | 33.92 | 32.09 | 33.36 | 33.36 | 2.80% | 733,866 |
| Aug 20, 2024 | 33.23 | 33.96 | 32.10 | 32.45 | 32.45 | -4.53% | 1,134,398 |
| Aug 19, 2024 | 33.53 | 34.84 | 32.58 | 33.99 | 33.99 | 3.00% | 1,975,548 |
| Aug 16, 2024 | 28.21 | 33.14 | 27.88 | 33.00 | 33.00 | 16.40% | 2,551,122 |
| Aug 15, 2024 | 28.25 | 28.75 | 27.64 | 28.35 | 28.35 | 0.82% | 883,747 |
| Aug 14, 2024 | 27.55 | 28.43 | 26.78 | 28.12 | 28.12 | 1.85% | 794,964 |
| Aug 13, 2024 | 27.15 | 27.91 | 26.57 | 27.61 | 27.61 | 2.64% | 808,822 |
| Aug 12, 2024 | 27.00 | 27.72 | 26.20 | 26.90 | 26.90 | -0.48% | 913,921 |
| Aug 9, 2024 | 27.41 | 28.05 | 26.71 | 27.03 | 27.03 | -1.31% | 824,011 |
| Aug 8, 2024 | 24.55 | 27.47 | 24.27 | 27.39 | 27.39 | 12.81% | 1,451,919 |
| Aug 7, 2024 | 25.32 | 25.51 | 24.21 | 24.28 | 24.28 | -2.92% | 1,182,507 |
| Aug 6, 2024 | 23.70 | 26.10 | 23.16 | 25.01 | 25.01 | 5.57% | 1,470,996 |
| Aug 5, 2024 | 20.35 | 25.02 | 20.34 | 23.69 | 23.69 | 3.54% | 1,544,700 |
| Aug 2, 2024 | 22.01 | 24.05 | 21.71 | 22.88 | 22.88 | -2.97% | 1,377,341 |
| Aug 1, 2024 | 26.00 | 26.50 | 21.50 | 23.58 | 23.58 | 17.96% | 4,586,177 |
| Jul 31, 2024 | 18.89 | 20.34 | 18.76 | 19.99 | 19.99 | 6.56% | 1,337,344 |
| Jul 30, 2024 | 18.72 | 19.10 | 18.28 | 18.76 | 18.76 | 0.21% | 1,007,384 |
| Jul 29, 2024 | 19.06 | 19.20 | 18.21 | 18.72 | 18.72 | -1.53% | 532,552 |
| Jul 26, 2024 | 18.98 | 19.37 | 18.06 | 19.01 | 19.01 | 0.74% | 1,198,160 |
| Jul 25, 2024 | 18.41 | 19.13 | 18.00 | 18.87 | 18.87 | 2.44% | 783,425 |
| Jul 24, 2024 | 18.69 | 19.41 | 18.34 | 18.42 | 18.42 | -3.05% | 510,204 |
| Jul 23, 2024 | 18.80 | 19.58 | 18.15 | 19.00 | 19.00 | 0.69% | 603,310 |
| Jul 22, 2024 | 18.29 | 18.95 | 17.41 | 18.87 | 18.87 | 4.31% | 623,683 |
| Jul 19, 2024 | 17.91 | 18.61 | 17.75 | 18.09 | 18.09 | -0.28% | 460,159 |
| Jul 18, 2024 | 18.24 | 19.00 | 17.59 | 18.14 | 18.14 | -0.87% | 686,694 |
| Jul 17, 2024 | 17.70 | 18.72 | 17.24 | 18.30 | 18.30 | -1.45% | 598,780 |
| Jul 16, 2024 | 16.49 | 18.84 | 16.38 | 18.57 | 18.57 | 15.06% | 1,062,477 |
| Jul 15, 2024 | 16.05 | 16.54 | 15.75 | 16.14 | 16.14 | 1.45% | 480,270 |
| Jul 12, 2024 | 16.00 | 16.65 | 15.29 | 15.91 | 15.91 | 0.89% | 672,450 |
| Jul 11, 2024 | 14.99 | 16.14 | 14.80 | 15.77 | 15.77 | 9.44% | 606,951 |
| Jul 10, 2024 | 14.62 | 14.78 | 14.09 | 14.41 | 14.41 | -1.44% | 493,470 |
| Jul 9, 2024 | 15.26 | 15.68 | 14.50 | 14.62 | 14.62 | -6.22% | 544,548 |
| Jul 8, 2024 | 15.53 | 15.98 | 14.97 | 15.59 | 15.59 | 0.39% | 609,246 |
| Jul 5, 2024 | 14.69 | 15.62 | 14.26 | 15.53 | 15.53 | 4.30% | 416,473 |
| Jul 3, 2024 | 15.04 | 15.36 | 14.87 | 14.89 | 14.89 | -0.07% | 187,256 |
| Jul 2, 2024 | 15.30 | 15.34 | 14.80 | 14.90 | 14.90 | -3.12% | 430,984 |
| Jul 1, 2024 | 15.53 | 16.00 | 15.25 | 15.38 | 15.38 | -0.97% | 441,090 |
| Jun 28, 2024 | 14.54 | 15.56 | 14.41 | 15.53 | 15.53 | 7.92% | 1,214,417 |