CareDx Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	20.54	20.54	20.05	20.43	-	-0.15%	33,156
Jan 28, 2026	20.72	20.81	20.37	20.46	20.46	-0.58%	436,990
Jan 27, 2026	20.78	21.20	20.35	20.58	20.58	-1.06%	861,698
Jan 26, 2026	20.45	21.09	20.11	20.80	20.80	1.86%	560,090
Jan 23, 2026	20.93	21.05	20.09	20.42	20.42	-2.85%	623,060
Jan 22, 2026	20.76	21.49	20.75	21.02	21.02	0.91%	657,576
Jan 21, 2026	20.31	21.00	19.90	20.83	20.83	3.12%	594,771
Jan 20, 2026	19.63	20.45	19.48	20.20	20.20	0.95%	464,774
Jan 16, 2026	20.64	20.85	19.95	20.01	20.01	-2.72%	630,529
Jan 15, 2026	20.23	21.20	20.21	20.57	20.57	1.23%	724,963
Jan 14, 2026	20.00	20.60	19.84	20.32	20.32	0.64%	816,800
Jan 13, 2026	20.85	20.85	19.83	20.19	20.19	-1.85%	810,392
Jan 12, 2026	17.95	20.66	17.74	20.57	20.57	20.08%	1,674,178
Jan 9, 2026	17.43	17.57	16.94	17.13	17.13	-0.52%	549,590
Jan 8, 2026	18.77	18.77	17.20	17.22	17.22	-8.89%	1,126,281
Jan 7, 2026	18.99	19.62	18.72	18.90	18.90	0.48%	922,212
Jan 6, 2026	18.91	19.20	17.20	18.81	18.81	-5.05%	2,046,717
Jan 5, 2026	19.23	20.13	19.01	19.81	19.81	3.50%	533,006
Jan 2, 2026	18.84	19.45	18.75	19.14	19.14	1.59%	517,369
Dec 31, 2025	19.07	19.07	18.76	18.84	18.84	-1.21%	418,103
Dec 30, 2025	19.13	19.33	18.78	19.07	19.07	-0.68%	327,583
Dec 29, 2025	19.55	19.56	18.92	19.20	19.20	-1.44%	443,339
Dec 26, 2025	19.74	19.74	19.29	19.48	19.48	-1.27%	331,096
Dec 24, 2025	19.85	19.97	19.49	19.73	19.73	-1.45%	260,816
Dec 23, 2025	20.01	20.34	19.80	20.02	20.02	-	501,254
Dec 22, 2025	19.48	20.61	19.12	20.02	20.02	2.93%	659,279
Dec 19, 2025	19.25	19.57	19.01	19.45	19.45	1.35%	1,532,624
Dec 18, 2025	19.74	20.05	19.12	19.19	19.19	-1.54%	472,410
Dec 17, 2025	19.41	19.91	19.36	19.49	19.49	0.67%	461,769
Dec 16, 2025	19.66	19.89	19.21	19.36	19.36	-2.76%	806,242
Dec 15, 2025	20.61	20.92	19.67	19.91	19.91	-3.16%	1,086,634
Dec 12, 2025	19.91	20.63	19.78	20.56	20.56	3.84%	1,233,395
Dec 11, 2025	19.13	19.84	19.13	19.80	19.80	1.28%	977,812
Dec 10, 2025	19.21	19.95	18.65	19.55	19.55	1.56%	1,162,907
Dec 9, 2025	18.97	19.33	18.59	19.25	19.25	1.85%	827,603
Dec 8, 2025	18.51	19.00	18.36	18.90	18.90	2.00%	970,690
Dec 5, 2025	19.26	19.35	18.37	18.53	18.53	-4.53%	639,056
Dec 4, 2025	18.81	19.80	18.63	19.41	19.41	2.97%	1,081,645
Dec 3, 2025	17.68	18.99	17.42	18.85	18.85	8.08%	1,065,343
Dec 2, 2025	17.36	17.73	17.16	17.44	17.44	1.51%	662,345
Dec 1, 2025	17.69	17.85	17.11	17.18	17.18	-3.86%	588,168
Nov 28, 2025	18.01	18.20	17.57	17.87	17.87	0.34%	245,496
Nov 26, 2025	17.72	18.06	17.50	17.81	17.81	-0.50%	565,288
Nov 25, 2025	18.12	18.25	17.71	17.90	17.90	-0.33%	777,413
Nov 24, 2025	17.28	18.21	17.04	17.96	17.96	4.54%	987,267
Nov 21, 2025	15.79	17.26	15.60	17.18	17.18	9.01%	797,319
Nov 20, 2025	16.41	16.85	15.71	15.76	15.76	-1.38%	682,993
Nov 19, 2025	15.79	16.18	15.68	15.98	15.98	1.40%	664,545
Nov 18, 2025	15.49	15.82	15.22	15.76	15.76	1.61%	631,758
Nov 17, 2025	15.82	15.91	15.15	15.51	15.51	-2.67%	928,026