CareDx Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	17.71	17.79	16.94	16.98	16.98	-4.28%	397,177
Mar 9, 2026	17.68	18.13	17.24	17.74	17.74	-0.84%	417,400
Mar 6, 2026	18.43	18.52	17.76	17.89	17.89	-4.59%	433,369
Mar 5, 2026	18.81	19.06	18.41	18.75	18.75	-1.63%	703,225
Mar 4, 2026	18.81	19.33	18.63	19.06	19.06	1.38%	390,088
Mar 3, 2026	18.15	18.90	17.62	18.80	18.80	0.29%	1,026,901
Mar 2, 2026	18.45	19.11	18.37	18.75	18.75	-0.08%	738,949
Feb 27, 2026	18.55	19.00	18.34	18.76	18.76	-0.32%	663,087
Feb 26, 2026	18.79	18.90	17.65	18.82	18.82	1.95%	1,109,419
Feb 25, 2026	17.08	18.81	17.05	18.46	18.46	-4.10%	1,439,063
Feb 24, 2026	18.71	19.43	18.58	19.25	19.25	2.45%	583,157
Feb 23, 2026	18.75	18.98	18.23	18.79	18.79	-0.05%	643,607
Feb 20, 2026	19.72	19.72	18.66	18.80	18.80	-5.39%	431,798
Feb 19, 2026	19.88	19.96	19.43	19.87	19.87	-0.30%	366,966
Feb 18, 2026	19.53	20.11	19.42	19.93	19.93	2.52%	338,287
Feb 17, 2026	19.53	20.02	19.37	19.44	19.44	-0.97%	501,721
Feb 13, 2026	19.38	20.29	19.31	19.63	19.63	2.77%	464,009
Feb 12, 2026	20.10	20.29	18.81	19.10	19.10	-3.14%	650,826
Feb 11, 2026	20.77	21.00	18.94	19.72	19.72	-4.13%	788,023
Feb 10, 2026	20.17	20.96	20.06	20.57	20.57	1.88%	579,480
Feb 9, 2026	19.42	20.35	19.37	20.19	20.19	3.70%	628,440
Feb 6, 2026	18.72	19.67	18.41	19.47	19.47	6.10%	878,269
Feb 5, 2026	18.73	19.57	18.24	18.35	18.35	-3.06%	823,155
Feb 4, 2026	20.56	20.56	18.71	18.93	18.93	-8.24%	1,384,962
Feb 3, 2026	20.90	21.40	20.20	20.63	20.63	1.03%	616,387
Feb 2, 2026	20.37	21.18	20.18	20.42	20.42	-0.63%	489,071
Jan 30, 2026	20.34	20.87	20.22	20.55	20.55	-1.20%	511,048
Jan 29, 2026	20.54	20.82	20.05	20.80	20.80	1.66%	511,184
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%	861,781
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%	623,291
Jan 22, 2026	20.76	21.49	20.75	21.02	21.02	0.91%	657,579
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