CareDx, Inc (CDNA)
NASDAQ: CDNA · Real-Time Price · USD
19.58
+0.22 (1.14%)
Dec 17, 2025, 2:49 PM EST - Market open
CareDx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 19.41 | 19.91 | 19.36 | 19.73 | - | 1.91% | 112,724 |
| Dec 16, 2025 | 19.66 | 19.89 | 19.21 | 19.36 | 19.36 | -2.76% | 732,097 |
| 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% | 1,232,738 |
| Dec 11, 2025 | 19.13 | 19.84 | 19.13 | 19.80 | 19.80 | 1.28% | 977,754 |
| Dec 10, 2025 | 19.21 | 19.95 | 18.65 | 19.55 | 19.55 | 1.56% | 1,162,891 |
| 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% | 970,470 |
| Dec 5, 2025 | 19.26 | 19.35 | 18.37 | 18.53 | 18.53 | -4.53% | 638,563 |
| Dec 4, 2025 | 18.81 | 19.80 | 18.63 | 19.41 | 19.41 | 2.97% | 1,081,384 |
| Dec 3, 2025 | 17.68 | 18.99 | 17.42 | 18.85 | 18.85 | 8.08% | 1,065,028 |
| 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% | 588,058 |
| Nov 28, 2025 | 18.01 | 18.20 | 17.57 | 17.87 | 17.87 | 0.34% | 245,482 |
| Nov 26, 2025 | 17.72 | 18.06 | 17.50 | 17.81 | 17.81 | -0.50% | 565,275 |
| Nov 25, 2025 | 18.12 | 18.25 | 17.71 | 17.90 | 17.90 | -0.33% | 777,412 |
| Nov 24, 2025 | 17.28 | 18.21 | 17.04 | 17.96 | 17.96 | 4.54% | 981,631 |
| Nov 21, 2025 | 15.79 | 17.26 | 15.60 | 17.18 | 17.18 | 9.01% | 796,819 |
| 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 |
| Nov 14, 2025 | 15.44 | 16.05 | 15.44 | 15.94 | 15.94 | 0.41% | 845,549 |
| Nov 13, 2025 | 16.16 | 16.24 | 15.80 | 15.87 | 15.87 | -2.70% | 1,206,569 |
| Nov 12, 2025 | 16.72 | 16.89 | 16.13 | 16.31 | 16.31 | -2.80% | 980,404 |
| Nov 11, 2025 | 16.88 | 17.09 | 16.60 | 16.78 | 16.78 | 0.48% | 1,134,467 |
| Nov 10, 2025 | 16.00 | 16.72 | 15.83 | 16.70 | 16.70 | 6.91% | 1,708,265 |
| Nov 7, 2025 | 14.96 | 16.03 | 14.72 | 15.62 | 15.62 | 4.06% | 1,435,003 |
| Nov 6, 2025 | 16.46 | 16.46 | 14.58 | 15.01 | 15.01 | -9.20% | 1,552,734 |
| Nov 5, 2025 | 15.75 | 16.60 | 14.42 | 16.53 | 16.53 | 13.84% | 3,693,027 |
| Nov 4, 2025 | 14.58 | 14.77 | 14.27 | 14.52 | 14.52 | -1.69% | 1,493,513 |
| Nov 3, 2025 | 15.01 | 15.29 | 14.42 | 14.77 | 14.77 | -1.53% | 1,198,559 |
| 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 |