CareDx Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	22.66	23.10	22.29	22.82	22.82	0.53%	683,311
May 28, 2026	22.11	23.04	22.07	22.70	22.70	2.44%	772,996
May 27, 2026	21.39	22.32	21.33	22.16	22.16	2.88%	470,991
May 26, 2026	21.75	21.97	21.36	21.54	21.54	-0.42%	476,885
May 22, 2026	21.50	22.03	21.11	21.63	21.63	0.28%	522,102
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
May 18, 2026	19.90	20.84	19.62	20.59	20.59	3.10%	894,951
May 15, 2026	20.00	20.44	19.73	19.97	19.97	-2.54%	637,608
May 14, 2026	20.59	21.16	20.44	20.49	20.49	-0.58%	470,307
May 13, 2026	21.21	21.41	20.37	20.61	20.61	-3.69%	449,739
May 12, 2026	21.53	22.06	21.12	21.40	21.40	-0.70%	437,814
May 11, 2026	21.84	22.30	21.40	21.55	21.55	-1.24%	507,107
May 8, 2026	21.40	22.25	21.01	21.82	21.82	1.77%	691,821
May 7, 2026	20.95	22.16	20.92	21.44	21.44	2.34%	647,171
May 6, 2026	20.99	21.16	20.53	20.95	20.95	1.21%	568,705
May 5, 2026	21.21	21.29	20.39	20.70	20.70	-1.24%	450,671
May 4, 2026	21.56	21.97	20.85	20.96	20.96	-2.51%	680,426
May 1, 2026	20.97	22.17	20.47	21.50	21.50	3.32%	863,601
Apr 30, 2026	20.97	21.82	20.27	20.81	20.81	0.05%	997,394
Apr 29, 2026	22.37	23.15	18.15	20.80	20.80	-5.07%	1,841,426
Apr 28, 2026	21.73	22.41	21.48	21.91	21.91	0.27%	792,144
Apr 27, 2026	21.01	21.95	21.01	21.85	21.85	2.92%	654,363
Apr 24, 2026	20.20	21.41	19.78	21.23	21.23	5.83%	570,757
Apr 23, 2026	20.46	20.77	19.08	20.06	20.06	-2.76%	558,102
Apr 22, 2026	21.14	21.20	20.50	20.63	20.63	-0.48%	477,430
Apr 21, 2026	21.23	21.65	20.65	20.73	20.73	-2.63%	488,584
Apr 20, 2026	21.41	22.00	21.07	21.29	21.29	-0.61%	604,091
Apr 17, 2026	22.97	23.24	20.90	21.42	21.42	-4.46%	1,389,033
Apr 16, 2026	21.75	22.81	20.10	22.42	22.42	27.60%	2,964,543
Apr 15, 2026	17.67	18.23	17.02	17.57	17.57	-0.34%	594,225
Apr 14, 2026	16.90	17.70	16.83	17.63	17.63	4.75%	606,910
Apr 13, 2026	16.10	16.92	15.81	16.83	16.83	4.86%	504,527
Apr 10, 2026	16.69	16.95	15.56	16.05	16.05	-3.83%	784,273
Apr 9, 2026	17.79	17.87	16.12	16.69	16.69	-6.86%	871,514
Apr 8, 2026	18.55	18.78	17.65	17.92	17.92	1.41%	713,195
Apr 7, 2026	17.81	17.81	17.20	17.67	17.67	-0.84%	484,046
Apr 6, 2026	18.33	18.49	17.79	17.82	17.82	-2.68%	292,383
Apr 2, 2026	17.36	18.45	17.32	18.31	18.31	2.46%	341,886
Apr 1, 2026	17.76	17.98	17.27	17.87	17.87	2.94%	480,550
Mar 31, 2026	16.85	17.38	16.54	17.36	17.36	5.66%	863,011
Mar 30, 2026	16.80	16.96	16.24	16.43	16.43	-2.09%	621,994
Mar 27, 2026	17.34	17.47	16.54	16.78	16.78	-3.95%	551,531
Mar 26, 2026	17.97	18.28	17.32	17.47	17.47	-3.37%	784,191
Mar 25, 2026	18.12	18.95	18.00	18.08	18.08	1.35%	723,439
Mar 24, 2026	17.57	18.16	17.20	17.84	17.84	1.59%	641,999
Mar 23, 2026	17.50	17.88	17.21	17.56	17.56	2.39%	616,121
Mar 20, 2026	17.60	17.82	16.98	17.15	17.15	-2.50%	1,041,625
Mar 19, 2026	17.10	17.83	16.86	17.59	17.59	1.21%	564,387