Cidara Therapeutics, Inc. (CDTX)
NASDAQ: CDTX · Real-Time Price · USD
10.79
-0.03 (-0.28%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 10.86 | 11.28 | 10.60 | 10.79 | 10.79 | -0.28% | 22,683 |
| Sep 25, 2024 | 10.98 | 11.24 | 10.81 | 10.82 | 10.82 | 0.46% | 10,091 |
| Sep 24, 2024 | 11.00 | 11.19 | 10.75 | 10.77 | 10.77 | -0.92% | 22,498 |
| Sep 23, 2024 | 11.18 | 11.28 | 10.87 | 10.87 | 10.87 | -3.55% | 21,641 |
| Sep 20, 2024 | 11.70 | 11.88 | 10.94 | 11.27 | 11.27 | -3.84% | 40,312 |
| Sep 19, 2024 | 11.91 | 12.27 | 11.69 | 11.72 | 11.72 | 0.86% | 27,974 |
| Sep 18, 2024 | 11.63 | 12.33 | 11.56 | 11.62 | 11.62 | -0.09% | 29,932 |
| Sep 17, 2024 | 11.60 | 11.98 | 11.60 | 11.63 | 11.63 | -1.44% | 7,235 |
| Sep 16, 2024 | 12.01 | 12.10 | 11.51 | 11.80 | 11.80 | -1.17% | 6,395 |
| Sep 13, 2024 | 11.21 | 12.68 | 11.21 | 11.94 | 11.94 | 5.20% | 32,898 |
| Sep 12, 2024 | 11.76 | 11.80 | 11.33 | 11.35 | 11.35 | -2.32% | 18,245 |
| Sep 11, 2024 | 11.64 | 11.86 | 11.42 | 11.62 | 11.62 | -2.76% | 24,303 |
| Sep 10, 2024 | 11.53 | 11.99 | 11.45 | 11.95 | 11.95 | 2.14% | 5,408 |
| Sep 9, 2024 | 11.58 | 11.73 | 10.97 | 11.70 | 11.70 | 2.27% | 10,018 |
| Sep 6, 2024 | 11.60 | 11.60 | 11.25 | 11.44 | 11.44 | -0.95% | 4,341 |
| Sep 5, 2024 | 11.43 | 11.56 | 11.26 | 11.55 | 11.55 | 2.08% | 4,227 |
| Sep 4, 2024 | 11.32 | 11.54 | 10.76 | 11.32 | 11.32 | -2.37% | 42,570 |
| Sep 3, 2024 | 11.77 | 11.99 | 11.50 | 11.59 | 11.59 | -2.52% | 10,369 |
| Aug 30, 2024 | 12.46 | 12.76 | 11.51 | 11.89 | 11.89 | -8.19% | 40,636 |
| Aug 29, 2024 | 12.44 | 12.97 | 12.44 | 12.95 | 12.95 | -0.07% | 7,538 |
| Aug 28, 2024 | 12.73 | 12.99 | 12.51 | 12.96 | 12.96 | -0.08% | 57,669 |
| Aug 27, 2024 | 12.42 | 13.00 | 12.42 | 12.97 | 12.97 | 0.82% | 52,088 |
| Aug 26, 2024 | 12.77 | 12.87 | 12.51 | 12.87 | 12.87 | -0.89% | 9,013 |
| Aug 23, 2024 | 13.00 | 13.00 | 12.61 | 12.98 | 12.98 | -0.15% | 16,401 |
| Aug 22, 2024 | 12.48 | 13.00 | 12.45 | 13.00 | 13.00 | - | 14,967 |
| Aug 21, 2024 | 12.34 | 13.01 | 12.34 | 13.00 | 13.00 | 0.39% | 20,987 |
| Aug 20, 2024 | 12.66 | 12.97 | 12.31 | 12.95 | 12.95 | -0.08% | 11,565 |
| Aug 19, 2024 | 12.70 | 12.96 | 12.01 | 12.96 | 12.96 | 1.33% | 21,249 |
| Aug 16, 2024 | 12.45 | 12.82 | 12.27 | 12.79 | 12.79 | 1.19% | 11,723 |
| Aug 15, 2024 | 11.58 | 13.36 | 11.58 | 12.64 | 12.64 | -1.71% | 26,436 |
| Aug 14, 2024 | 12.54 | 13.00 | 12.01 | 12.86 | 12.86 | 5.84% | 46,364 |
| Aug 13, 2024 | 11.47 | 12.40 | 11.47 | 12.15 | 12.15 | 3.62% | 14,651 |
| Aug 12, 2024 | 11.37 | 11.79 | 11.37 | 11.73 | 11.73 | -0.72% | 8,349 |
| Aug 9, 2024 | 11.78 | 11.85 | 11.28 | 11.81 | 11.81 | 1.90% | 16,812 |
| Aug 8, 2024 | 11.05 | 11.83 | 10.77 | 11.59 | 11.59 | 2.66% | 16,575 |
| Aug 7, 2024 | 11.01 | 11.53 | 11.01 | 11.29 | 11.29 | -1.22% | 9,209 |
| Aug 6, 2024 | 11.79 | 11.82 | 11.10 | 11.43 | 11.43 | -2.14% | 22,119 |
| Aug 5, 2024 | 11.11 | 11.85 | 11.10 | 11.68 | 11.68 | -1.68% | 16,738 |
| Aug 2, 2024 | 12.80 | 12.80 | 11.59 | 11.88 | 11.88 | -7.84% | 14,629 |
| Aug 1, 2024 | 12.88 | 13.07 | 12.54 | 12.89 | 12.89 | -1.68% | 11,214 |
| Jul 31, 2024 | 13.13 | 13.27 | 12.85 | 13.11 | 13.11 | -0.15% | 8,205 |
| Jul 30, 2024 | 13.37 | 13.37 | 13.00 | 13.13 | 13.13 | 0.61% | 4,893 |
| Jul 29, 2024 | 13.03 | 13.20 | 12.76 | 13.05 | 13.05 | -1.44% | 13,268 |
| Jul 26, 2024 | 12.21 | 13.34 | 11.88 | 13.24 | 13.24 | 10.79% | 70,977 |
| Jul 25, 2024 | 11.73 | 12.15 | 11.63 | 11.95 | 11.95 | 0.93% | 30,627 |
| Jul 24, 2024 | 11.47 | 11.91 | 11.47 | 11.84 | 11.84 | 3.14% | 26,741 |
| Jul 23, 2024 | 11.51 | 11.95 | 11.22 | 11.48 | 11.48 | -2.21% | 20,823 |
| Jul 22, 2024 | 11.70 | 11.99 | 11.51 | 11.74 | 11.74 | -0.59% | 15,138 |
| Jul 19, 2024 | 12.55 | 12.55 | 11.80 | 11.81 | 11.81 | -6.57% | 8,854 |
| Jul 18, 2024 | 13.04 | 13.04 | 12.53 | 12.64 | 12.64 | -2.84% | 9,696 |
| Jul 17, 2024 | 12.51 | 13.03 | 12.51 | 13.01 | 13.01 | 0.54% | 18,832 |
| Jul 16, 2024 | 12.37 | 13.08 | 12.37 | 12.94 | 12.94 | 3.52% | 25,873 |
| Jul 15, 2024 | 11.68 | 12.54 | 11.62 | 12.50 | 12.50 | 8.89% | 57,053 |
| Jul 12, 2024 | 11.68 | 11.68 | 11.26 | 11.48 | 11.48 | 1.95% | 17,051 |
| Jul 11, 2024 | 11.33 | 11.51 | 11.14 | 11.26 | 11.26 | -0.53% | 43,831 |
| Jul 10, 2024 | 11.50 | 11.77 | 11.22 | 11.32 | 11.32 | -1.78% | 29,174 |
| Jul 9, 2024 | 11.80 | 11.80 | 11.33 | 11.53 | 11.53 | -2.16% | 38,727 |
| Jul 8, 2024 | 12.05 | 12.13 | 11.42 | 11.78 | 11.78 | -2.24% | 32,967 |
| Jul 5, 2024 | 12.15 | 12.15 | 11.76 | 12.05 | 12.05 | -0.90% | 37,479 |
| Jul 3, 2024 | 11.77 | 12.25 | 11.77 | 12.16 | 12.16 | 1.93% | 20,039 |
| Jul 2, 2024 | 11.97 | 12.10 | 11.20 | 11.93 | 11.93 | -0.91% | 25,241 |
| Jul 1, 2024 | 11.96 | 12.35 | 11.55 | 12.04 | 12.04 | 0.84% | 65,352 |
| Jun 28, 2024 | 11.49 | 11.94 | 11.15 | 11.94 | 11.94 | 6.70% | 52,684 |
| Jun 27, 2024 | 11.45 | 11.66 | 11.11 | 11.19 | 11.19 | -0.09% | 23,321 |
| Jun 26, 2024 | 11.87 | 11.87 | 11.12 | 11.20 | 11.20 | -6.28% | 21,687 |
| Jun 25, 2024 | 11.16 | 11.95 | 11.16 | 11.95 | 11.95 | 5.85% | 72,304 |
| Jun 24, 2024 | 11.37 | 11.85 | 10.45 | 11.29 | 11.29 | -2.84% | 163,666 |
| Jun 21, 2024 | 12.08 | 12.20 | 11.25 | 11.62 | 11.62 | -0.68% | 54,013 |
| Jun 20, 2024 | 11.97 | 12.44 | 11.53 | 11.70 | 11.70 | -3.31% | 69,245 |
| Jun 18, 2024 | 12.58 | 13.00 | 11.85 | 12.10 | 12.10 | -3.89% | 40,260 |
| Jun 17, 2024 | 13.28 | 13.67 | 12.52 | 12.59 | 12.59 | -6.32% | 41,770 |
| Jun 14, 2024 | 13.85 | 14.25 | 13.36 | 13.44 | 13.44 | -5.08% | 59,048 |
| Jun 13, 2024 | 14.15 | 14.49 | 14.00 | 14.16 | 14.16 | -1.46% | 26,099 |
| Jun 12, 2024 | 13.92 | 14.55 | 13.82 | 14.37 | 14.37 | 6.05% | 66,214 |
| Jun 11, 2024 | 13.27 | 13.65 | 12.83 | 13.55 | 13.55 | 0.89% | 37,125 |
| Jun 10, 2024 | 12.65 | 13.55 | 12.65 | 13.43 | 13.43 | 4.60% | 34,445 |
| Jun 7, 2024 | 13.21 | 13.44 | 12.65 | 12.84 | 12.84 | -4.04% | 46,437 |
| Jun 6, 2024 | 12.50 | 13.47 | 12.50 | 13.38 | 13.38 | 7.04% | 91,069 |
| Jun 5, 2024 | 12.34 | 12.98 | 11.50 | 12.50 | 12.50 | 1.30% | 51,164 |
| Jun 4, 2024 | 12.15 | 12.57 | 12.15 | 12.34 | 12.34 | -0.56% | 16,542 |
| Jun 3, 2024 | 13.24 | 13.24 | 12.10 | 12.41 | 12.41 | -2.21% | 18,143 |
| May 31, 2024 | 12.71 | 13.49 | 12.33 | 12.69 | 12.69 | 2.17% | 35,316 |
| May 30, 2024 | 12.09 | 12.78 | 11.93 | 12.42 | 12.42 | 5.08% | 38,209 |
| May 29, 2024 | 11.63 | 12.29 | 11.40 | 11.82 | 11.82 | 0.42% | 38,795 |
| May 28, 2024 | 12.00 | 12.27 | 11.53 | 11.77 | 11.77 | -2.08% | 32,988 |
| May 24, 2024 | 12.00 | 12.21 | 11.65 | 12.02 | 12.02 | 0.84% | 29,408 |
| May 23, 2024 | 12.60 | 12.70 | 11.84 | 11.92 | 11.92 | -3.40% | 73,167 |
| May 22, 2024 | 10.58 | 13.17 | 10.50 | 12.34 | 12.34 | 16.20% | 197,606 |
| May 21, 2024 | 11.12 | 11.15 | 10.62 | 10.62 | 10.62 | -5.68% | 41,467 |
| May 20, 2024 | 11.22 | 12.00 | 10.82 | 11.26 | 11.26 | 0.45% | 54,020 |
| May 17, 2024 | 12.00 | 12.00 | 10.88 | 11.21 | 11.21 | -6.58% | 60,758 |
| May 16, 2024 | 12.28 | 12.70 | 11.85 | 12.00 | 12.00 | -5.59% | 46,216 |
| May 15, 2024 | 13.13 | 13.13 | 12.54 | 12.71 | 12.71 | -2.90% | 22,090 |
| May 14, 2024 | 12.60 | 13.44 | 12.33 | 13.09 | 13.09 | 3.07% | 28,569 |
| May 13, 2024 | 12.25 | 12.70 | 12.25 | 12.70 | 12.70 | 4.44% | 14,814 |
| May 10, 2024 | 12.60 | 13.04 | 12.16 | 12.16 | 12.16 | -3.49% | 30,353 |
| May 9, 2024 | 13.32 | 13.57 | 12.60 | 12.60 | 12.60 | -3.45% | 27,810 |
| May 8, 2024 | 13.39 | 13.59 | 13.04 | 13.05 | 13.05 | -2.90% | 17,270 |
| May 7, 2024 | 13.73 | 14.12 | 13.41 | 13.44 | 13.44 | -1.25% | 40,727 |
| May 6, 2024 | 12.60 | 14.09 | 12.60 | 13.61 | 13.61 | 8.79% | 102,155 |