CareDx Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	35.18	36.40	35.01	36.48	-	3.02%	925,941
Jul 29, 2026	35.77	36.54	35.29	35.41	35.41	-0.95%	744,410
Jul 28, 2026	36.29	37.09	35.11	35.75	35.75	-1.68%	939,401
Jul 27, 2026	37.21	37.74	36.25	36.36	36.36	-2.10%	604,618
Jul 24, 2026	37.80	38.48	37.05	37.14	37.14	-1.25%	481,269
Jul 23, 2026	38.44	38.72	37.39	37.61	37.61	-0.45%	749,922
Jul 22, 2026	38.31	38.74	37.22	37.78	37.78	-1.97%	1,034,391
Jul 21, 2026	37.70	39.22	37.25	38.54	38.54	0.44%	1,135,454
Jul 20, 2026	39.30	39.84	38.03	38.37	38.37	-3.42%	1,183,823
Jul 17, 2026	37.79	40.47	37.74	39.73	39.73	-1.51%	1,763,665
Jul 16, 2026	36.40	40.38	35.50	40.34	40.34	35.60%	4,484,562
Jul 15, 2026	28.97	29.85	28.86	29.75	29.75	2.83%	619,179
Jul 14, 2026	28.76	29.16	28.25	28.93	28.93	0.59%	942,556
Jul 13, 2026	27.95	28.80	27.68	28.76	28.76	0.88%	561,263
Jul 10, 2026	29.05	29.25	28.11	28.51	28.51	-2.06%	665,778
Jul 9, 2026	27.79	29.15	27.79	29.11	29.11	5.66%	699,851
Jul 8, 2026	27.92	28.68	27.32	27.55	27.55	-2.68%	1,642,167
Jul 7, 2026	29.36	29.43	28.19	28.31	28.31	-2.58%	626,127
Jul 6, 2026	29.15	29.88	28.98	29.06	29.06	-0.45%	723,628
Jul 2, 2026	29.82	30.00	28.28	29.19	29.19	-0.21%	855,903
Jul 1, 2026	28.71	29.46	28.64	29.25	29.25	2.63%	726,877
Jun 30, 2026	28.78	29.49	27.87	28.50	28.50	-2.66%	642,736
Jun 29, 2026	28.75	29.58	28.75	29.28	29.28	1.60%	498,281
Jun 26, 2026	27.85	29.08	27.76	28.82	28.82	3.48%	1,646,950
Jun 25, 2026	27.24	28.42	27.24	27.85	27.85	2.65%	1,315,854
Jun 24, 2026	25.41	27.27	25.39	27.13	27.13	8.00%	1,429,041
Jun 23, 2026	24.70	25.65	24.50	25.12	25.12	0.28%	691,376
Jun 22, 2026	26.23	26.78	24.90	25.05	25.05	-4.32%	735,898
Jun 18, 2026	23.93	26.26	23.93	26.18	26.18	11.50%	2,744,752
Jun 17, 2026	23.31	24.00	23.00	23.48	23.48	0.99%	970,634
Jun 16, 2026	24.09	24.85	23.05	23.25	23.25	-3.45%	938,377
Jun 15, 2026	23.02	24.13	22.73	24.08	24.08	4.83%	903,972
Jun 12, 2026	23.53	23.77	22.78	22.97	22.97	-2.92%	770,155
Jun 11, 2026	23.54	24.13	22.88	23.66	23.66	0.85%	839,561
Jun 10, 2026	22.61	23.76	22.61	23.46	23.46	3.12%	757,006
Jun 9, 2026	22.27	23.05	21.62	22.75	22.75	3.64%	754,469
Jun 8, 2026	22.25	22.50	21.93	21.95	21.95	-1.35%	366,082
Jun 5, 2026	23.16	23.51	22.03	22.25	22.25	-3.76%	548,399
Jun 4, 2026	22.77	24.02	22.36	23.12	23.12	3.63%	1,604,025
Jun 3, 2026	22.11	22.32	21.58	22.31	22.31	1.09%	700,285
Jun 2, 2026	22.40	22.54	21.72	22.07	22.07	-3.20%	904,005
Jun 1, 2026	22.73	23.14	21.95	22.80	22.80	-0.09%	598,941
May 29, 2026	22.66	23.10	22.29	22.82	22.82	0.53%	685,273
May 28, 2026	22.11	23.04	22.07	22.70	22.70	2.44%	773,429
May 27, 2026	21.39	22.32	21.33	22.16	22.16	2.88%	472,918
May 26, 2026	21.75	21.97	21.36	21.54	21.54	-0.42%	476,914
May 22, 2026	21.50	22.03	21.11	21.63	21.63	0.28%	522,103
May 21, 2026	21.08	22.24	20.50	21.57	21.57	1.99%	670,262
May 20, 2026	20.57	21.49	20.43	21.15	21.15	3.02%	1,320,583
May 19, 2026	20.42	20.72	20.01	20.53	20.53	-0.29%	589,395