CareDx Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	62.30	65.50	62.30	64.60	64.60	1.44%	1,080,400
Sep 25, 2026	61.33	65.19	60.51	63.68	63.68	3.76%	2,337,927
Sep 24, 2026	55.29	63.09	54.52	61.37	61.37	13.00%	2,496,449
Sep 23, 2026	56.25	57.16	54.00	54.31	54.31	-3.86%	1,907,133
Sep 22, 2026	54.44	56.85	53.78	56.49	56.49	3.98%	1,815,798
Sep 21, 2026	53.82	54.86	53.50	54.33	54.33	0.93%	766,137
Sep 18, 2026	53.97	54.46	53.12	53.83	53.83	-0.83%	1,383,987
Sep 17, 2026	54.00	55.16	53.21	54.28	54.28	1.36%	806,127
Sep 16, 2026	52.61	54.49	52.61	53.55	53.55	1.73%	846,193
Sep 15, 2026	52.20	53.74	51.73	52.64	52.64	0.52%	950,020
Sep 14, 2026	50.49	52.67	50.17	52.37	52.37	4.20%	795,534
Sep 11, 2026	50.14	50.85	49.57	50.26	50.26	0.48%	663,051
Sep 10, 2026	49.19	51.69	48.64	50.02	50.02	-0.02%	1,606,756
Sep 9, 2026	49.88	51.33	49.64	50.03	50.03	-0.56%	1,216,567
Sep 8, 2026	50.50	50.87	49.46	50.31	50.31	-1.12%	935,079
Sep 4, 2026	49.65	50.99	48.68	50.88	50.88	2.05%	1,307,394
Sep 3, 2026	49.75	50.50	48.39	49.86	49.86	0.52%	636,770
Sep 2, 2026	49.55	51.37	48.40	49.60	49.60	1.29%	826,209
Sep 1, 2026	49.93	50.62	48.25	48.97	48.97	-2.27%	1,247,927
Aug 31, 2026	49.16	50.28	46.69	50.11	50.11	0.64%	1,534,659
Aug 28, 2026	51.50	52.38	49.60	49.79	49.79	-4.91%	1,178,533
Aug 27, 2026	51.00	53.67	50.77	52.36	52.36	2.75%	1,251,356
Aug 26, 2026	50.15	51.08	49.07	50.96	50.96	0.31%	1,415,704
Aug 25, 2026	48.13	51.13	47.23	50.80	50.80	6.95%	1,787,935
Aug 24, 2026	48.30	48.51	46.92	47.50	47.50	-2.28%	769,594
Aug 21, 2026	46.99	48.72	46.05	48.61	48.61	3.45%	1,160,457
Aug 20, 2026	45.90	47.85	45.33	46.99	46.99	1.03%	911,184
Aug 19, 2026	46.85	48.43	46.41	46.51	46.51	0.71%	1,887,577
Aug 18, 2026	45.68	46.52	44.80	46.18	46.18	-0.43%	840,133
Aug 17, 2026	45.33	47.08	45.02	46.38	46.38	2.34%	733,141
Aug 14, 2026	47.04	47.34	45.25	45.32	45.32	-4.35%	708,980
Aug 13, 2026	47.53	47.95	46.51	47.38	47.38	0.15%	739,265
Aug 12, 2026	47.47	47.55	46.54	47.31	47.31	0.17%	984,931
Aug 11, 2026	47.07	47.94	46.26	47.23	47.23	0.34%	638,629
Aug 10, 2026	46.58	48.29	46.09	47.07	47.07	0.81%	1,228,966
Aug 7, 2026	44.88	46.74	44.57	46.69	46.69	4.20%	966,828
Aug 6, 2026	46.00	46.00	44.58	44.81	44.81	-1.52%	790,067
Aug 5, 2026	47.00	47.08	45.39	45.50	45.50	-3.38%	1,119,355
Aug 4, 2026	47.00	48.00	46.24	47.09	47.09	-1.59%	1,647,076
Aug 3, 2026	47.22	49.76	44.54	47.85	47.85	9.47%	2,927,215
Jul 31, 2026	42.49	45.00	40.67	43.71	43.71	14.72%	2,780,277
Jul 30, 2026	35.18	38.33	35.01	38.10	38.10	7.60%	1,741,528
Jul 29, 2026	35.77	36.54	35.29	35.41	35.41	-0.95%	744,478
Jul 28, 2026	36.29	37.09	35.11	35.75	35.75	-1.68%	939,402
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