CareDx Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	50.50	50.87	49.46	50.31	50.31	-1.12%	934,640
Sep 4, 2026	49.65	50.99	48.68	50.88	50.88	2.05%	1,306,141
Sep 3, 2026	49.75	50.50	48.39	49.86	49.86	0.52%	636,353
Sep 2, 2026	49.55	51.37	48.40	49.60	49.60	1.29%	825,153
Sep 1, 2026	49.93	50.62	48.25	48.97	48.97	-2.27%	1,247,728
Aug 31, 2026	49.16	50.28	46.69	50.11	50.11	0.64%	1,515,435
Aug 28, 2026	51.50	52.38	49.60	49.79	49.79	-4.91%	1,174,695
Aug 27, 2026	51.00	53.67	50.77	52.36	52.36	2.75%	1,225,185
Aug 26, 2026	50.15	51.08	49.07	50.96	50.96	0.31%	1,372,872
Aug 25, 2026	48.13	51.13	47.23	50.80	50.80	6.95%	1,780,889
Aug 24, 2026	48.30	48.51	46.92	47.50	47.50	-2.28%	769,167
Aug 21, 2026	46.99	48.72	46.05	48.61	48.61	3.45%	1,158,825
Aug 20, 2026	45.90	47.85	45.33	46.99	46.99	1.03%	869,549
Aug 19, 2026	46.85	48.43	46.41	46.51	46.51	0.71%	1,874,012
Aug 18, 2026	45.68	46.52	44.80	46.18	46.18	-0.43%	840,097
Aug 17, 2026	45.33	47.08	45.02	46.38	46.38	2.34%	732,775
Aug 14, 2026	47.04	47.34	45.25	45.32	45.32	-4.35%	708,532
Aug 13, 2026	47.53	47.95	46.51	47.38	47.38	0.15%	739,167
Aug 12, 2026	47.47	47.55	46.54	47.31	47.31	0.17%	912,567
Aug 11, 2026	47.07	47.94	46.26	47.23	47.23	0.34%	637,269
Aug 10, 2026	46.58	48.29	46.09	47.07	47.07	0.81%	1,216,410
Aug 7, 2026	44.88	46.74	44.57	46.69	46.69	4.20%	966,386
Aug 6, 2026	46.00	46.00	44.58	44.81	44.81	-1.52%	789,940
Aug 5, 2026	47.00	47.08	45.39	45.50	45.50	-3.38%	1,118,929
Aug 4, 2026	47.00	48.00	46.24	47.09	47.09	-1.59%	1,619,568
Aug 3, 2026	47.22	49.76	44.54	47.85	47.85	9.47%	2,926,737
Jul 31, 2026	42.49	45.00	40.67	43.71	43.71	14.72%	2,777,624
Jul 30, 2026	35.18	38.33	35.01	38.10	38.10	7.60%	1,730,186
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