CareDx Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	13.40	13.71	13.23	13.53	13.53	-	859,643
Sep 11, 2025	13.37	13.80	13.29	13.53	13.53	1.50%	903,666
Sep 10, 2025	13.46	13.46	13.12	13.33	13.33	-0.89%	1,130,447
Sep 9, 2025	13.44	13.58	13.22	13.45	13.45	0.82%	1,179,796
Sep 8, 2025	13.80	14.00	13.15	13.34	13.34	-3.47%	1,575,820
Sep 5, 2025	13.39	13.92	13.14	13.82	13.82	5.50%	1,775,357
Sep 4, 2025	12.60	13.11	12.37	13.10	13.10	2.91%	1,425,729
Sep 3, 2025	13.97	14.20	12.65	12.73	12.73	-8.09%	2,342,071
Sep 2, 2025	13.48	14.03	13.26	13.85	13.85	1.39%	2,412,621
Aug 29, 2025	13.17	13.77	13.06	13.66	13.66	4.20%	2,032,188
Aug 28, 2025	13.29	13.47	12.88	13.11	13.11	-1.35%	1,805,373
Aug 27, 2025	12.69	13.46	12.65	13.29	13.29	3.75%	2,541,602
Aug 26, 2025	12.64	12.99	12.45	12.81	12.81	0.47%	1,240,975
Aug 25, 2025	12.90	12.96	12.59	12.75	12.75	-1.70%	1,083,093
Aug 22, 2025	12.65	13.05	12.28	12.97	12.97	3.68%	1,269,497
Aug 21, 2025	12.00	12.61	11.88	12.51	12.51	2.79%	1,275,609
Aug 20, 2025	11.30	12.41	11.27	12.17	12.17	5.19%	1,611,903
Aug 19, 2025	11.82	11.88	11.49	11.57	11.57	-2.36%	1,096,244
Aug 18, 2025	11.88	12.08	11.75	11.85	11.85	0.08%	947,385
Aug 15, 2025	11.91	12.14	11.78	11.84	11.84	0.17%	1,027,218
Aug 14, 2025	12.01	12.08	11.73	11.82	11.82	-2.56%	803,523
Aug 13, 2025	12.49	12.76	12.03	12.13	12.13	-2.65%	1,791,189
Aug 12, 2025	11.91	12.61	11.83	12.46	12.46	5.86%	1,596,993
Aug 11, 2025	11.97	12.19	11.72	11.77	11.77	-1.67%	1,165,848
Aug 8, 2025	12.10	12.28	11.82	11.97	11.97	-0.83%	1,640,473
Aug 7, 2025	12.12	12.49	11.26	12.07	12.07	-7.86%	2,711,328
Aug 6, 2025	12.83	13.28	12.38	13.10	13.10	1.95%	1,773,138
Aug 5, 2025	12.45	13.18	12.22	12.85	12.85	1.98%	1,298,118
Aug 4, 2025	12.49	12.88	12.09	12.60	12.60	3.11%	1,262,684
Aug 1, 2025	12.09	12.34	11.94	12.22	12.22	-0.53%	970,342
Jul 31, 2025	12.71	12.79	12.24	12.29	12.29	-4.47%	1,240,816
Jul 30, 2025	12.73	13.29	12.71	12.86	12.86	1.10%	1,102,367
Jul 29, 2025	12.91	12.92	12.55	12.72	12.72	-0.55%	1,262,547
Jul 28, 2025	12.86	13.08	12.73	12.79	12.79	-	1,014,780
Jul 25, 2025	12.90	13.08	12.70	12.79	12.79	-0.39%	877,593
Jul 24, 2025	12.97	13.06	12.71	12.84	12.84	-2.13%	1,127,464
Jul 23, 2025	13.19	13.40	12.78	13.12	13.12	0.77%	1,429,814
Jul 22, 2025	12.82	13.05	12.62	13.02	13.02	2.12%	1,791,730
Jul 21, 2025	11.90	13.15	11.62	12.75	12.75	7.01%	4,564,053
Jul 18, 2025	12.31	12.73	11.84	11.92	11.92	0.89%	5,734,236
Jul 17, 2025	18.62	18.72	10.96	11.81	11.81	-38.49%	16,111,017
Jul 16, 2025	19.15	19.54	18.85	19.20	19.20	1.00%	681,471
Jul 15, 2025	20.21	20.46	18.87	19.01	19.01	-5.04%	1,118,103
Jul 14, 2025	19.90	20.44	19.80	20.02	20.02	-0.55%	936,620
Jul 11, 2025	20.58	20.80	20.06	20.13	20.13	-2.42%	1,339,133
Jul 10, 2025	20.28	20.80	20.01	20.63	20.63	1.73%	707,549
Jul 9, 2025	20.00	20.91	19.77	20.28	20.28	5.35%	1,212,015
Jul 8, 2025	18.58	19.38	18.57	19.25	19.25	4.34%	729,281
Jul 7, 2025	18.95	19.01	18.37	18.45	18.45	-4.11%	717,384
Jul 3, 2025	19.22	19.48	19.02	19.24	19.24	-1.28%	309,715