CareDx Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	18.51	19.50	17.79	17.84	17.84	0.37%	662,231
Apr 22, 2025	17.28	17.88	17.24	17.78	17.78	4.93%	421,407
Apr 21, 2025	17.06	17.41	16.71	16.94	16.94	-3.86%	505,690
Apr 17, 2025	18.17	18.24	17.56	17.62	17.62	-3.29%	537,147
Apr 16, 2025	18.78	18.95	17.88	18.22	18.22	-4.91%	507,044
Apr 15, 2025	18.76	19.23	18.71	19.16	19.16	1.38%	460,383
Apr 14, 2025	19.25	19.31	18.50	18.90	18.90	0.48%	671,321
Apr 11, 2025	18.32	18.91	17.79	18.81	18.81	2.06%	689,916
Apr 10, 2025	18.05	18.68	17.63	18.43	18.43	-3.25%	881,081
Apr 9, 2025	16.70	20.13	16.70	19.05	19.05	12.32%	981,402
Apr 8, 2025	18.31	18.41	16.59	16.96	16.96	-4.29%	823,011
Apr 7, 2025	16.04	18.67	15.78	17.72	17.72	2.55%	1,050,766
Apr 4, 2025	18.55	18.55	16.44	17.28	17.28	-0.52%	1,029,641
Apr 3, 2025	17.33	17.60	16.72	17.37	17.37	-5.55%	736,149
Apr 2, 2025	17.34	18.51	17.16	18.39	18.39	3.90%	650,584
Apr 1, 2025	17.63	17.86	16.98	17.70	17.70	-0.28%	677,492
Mar 31, 2025	17.32	17.87	17.05	17.75	17.75	-1.17%	580,377
Mar 28, 2025	18.31	18.31	17.77	17.96	17.96	-2.13%	357,556
Mar 27, 2025	18.21	18.62	18.01	18.35	18.35	0.66%	363,731
Mar 26, 2025	19.03	19.05	18.11	18.23	18.23	-4.45%	889,962
Mar 25, 2025	19.60	19.60	18.84	19.08	19.08	-2.70%	544,724
Mar 24, 2025	19.71	20.00	19.41	19.61	19.61	1.50%	417,181
Mar 21, 2025	18.58	19.36	18.16	19.32	19.32	2.22%	778,452
Mar 20, 2025	19.00	19.23	18.74	18.90	18.90	-1.41%	390,139
Mar 19, 2025	18.81	19.60	18.67	19.17	19.17	2.46%	578,854
Mar 18, 2025	19.01	19.21	18.64	18.71	18.71	-2.91%	518,492
Mar 17, 2025	19.00	19.34	18.58	19.27	19.27	1.96%	672,665
Mar 14, 2025	17.88	18.92	17.88	18.90	18.90	7.14%	877,611
Mar 13, 2025	18.78	18.97	17.52	17.64	17.64	-6.77%	759,025
Mar 12, 2025	18.65	19.03	18.16	18.92	18.92	2.83%	767,563
Mar 11, 2025	18.03	18.78	17.73	18.40	18.40	1.71%	764,270
Mar 10, 2025	18.51	18.78	18.05	18.09	18.09	-4.39%	845,977
Mar 7, 2025	18.69	19.16	18.12	18.92	18.92	0.11%	998,485
Mar 6, 2025	19.88	20.09	18.87	18.90	18.90	-7.44%	714,837
Mar 5, 2025	20.31	20.44	19.72	20.42	20.42	0.59%	851,088
Mar 4, 2025	20.34	20.83	19.33	20.30	20.30	-3.93%	1,252,173
Mar 3, 2025	21.78	22.61	21.10	21.13	21.13	-4.60%	1,155,838
Feb 28, 2025	20.64	22.23	20.63	22.15	22.15	5.18%	1,300,930
Feb 27, 2025	22.38	22.95	20.76	21.06	21.06	-0.19%	1,260,906
Feb 26, 2025	20.99	21.96	20.73	21.10	21.10	1.01%	777,816
Feb 25, 2025	21.19	21.29	19.75	20.89	20.89	-2.25%	1,049,221
Feb 24, 2025	22.31	22.67	21.35	21.37	21.37	-4.13%	606,894
Feb 21, 2025	23.68	24.02	22.24	22.29	22.29	-4.66%	899,634
Feb 20, 2025	24.44	24.56	22.69	23.38	23.38	-5.34%	870,704
Feb 19, 2025	24.43	25.15	24.25	24.70	24.70	0.86%	521,296
Feb 18, 2025	24.90	25.55	23.99	24.49	24.49	-0.04%	959,162
Feb 14, 2025	25.04	25.31	24.19	24.50	24.50	-1.37%	787,420
Feb 13, 2025	24.39	25.06	23.72	24.84	24.84	3.67%	912,138
Feb 12, 2025	22.35	23.99	22.13	23.96	23.96	5.04%	1,591,922
Feb 11, 2025	24.59	24.94	22.69	22.81	22.81	-8.43%	1,392,720