Skip to main content
Cidara Therapeutics, Inc. (CDTX)
NASDAQ: CDTX · Real-Time Price · USD
24.17
+0.11 (0.48%)
Jun 5, 2025, 10:20 AM - Market open

Cidara Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202523.7324.7723.7324.0524.053.22%363,087
Jun 3, 202522.8123.6222.5023.3023.302.80%78,993
Jun 2, 202521.4622.9421.4622.6722.674.54%188,485
May 30, 202521.9922.3521.5721.6821.68-1.54%116,386
May 29, 202522.5422.7821.5822.0222.02-2.95%111,948
May 28, 202524.0724.9121.8422.6922.69-5.46%211,420
May 27, 202524.5724.6522.9624.0024.00-1.15%170,081
May 23, 202525.9525.9524.1224.2824.28-5.53%163,459
May 22, 202526.1126.5525.2125.7025.70-2.10%159,840
May 21, 202526.9327.0025.2926.2526.25-2.42%262,620
May 20, 202526.2827.4925.8226.9026.901.55%285,519
May 19, 202524.9927.6424.1826.4926.493.88%382,437
May 16, 202521.5225.5821.4825.5025.5021.20%278,845
May 15, 202519.3321.1919.1021.0421.048.99%277,111
May 14, 202519.2119.5018.9119.3119.31-0.28%66,246
May 13, 202519.8620.1319.1619.3619.36-0.36%64,180
May 12, 202519.1120.2918.6919.4319.434.29%216,524
May 9, 202520.9720.9718.5118.6318.63-2.72%61,607
May 8, 202518.8720.2218.7619.1519.150.90%55,590
May 7, 202519.7119.7118.8818.9818.98-3.63%50,232
May 6, 202521.3121.6019.6719.7019.70-8.40%56,930
May 5, 202521.5522.0021.2221.5021.50-0.88%27,290
May 2, 202521.9322.3021.1621.6921.69-0.28%132,651
May 1, 202520.8022.8020.8021.7521.754.14%138,646
Apr 30, 202520.7921.0520.0020.8920.89-1.11%59,429
Apr 29, 202520.7921.4519.9721.1221.120.43%79,549
Apr 28, 202521.6621.6620.6521.0321.03-2.37%149,367
Apr 25, 202521.3722.0620.9521.5421.540.28%50,806
Apr 24, 202521.9022.0320.4321.4821.48-1.92%101,341
Apr 23, 202522.1222.8221.2321.9021.90-0.36%147,497
Apr 22, 202520.7522.6620.5021.9821.986.26%131,553
Apr 21, 202519.1821.0019.1820.6920.696.40%62,832
Apr 17, 202519.2519.5818.6919.4419.441.36%112,586
Apr 16, 202519.6419.8318.9019.1819.18-4.10%57,095
Apr 15, 202518.7220.1718.7220.0020.006.72%117,420
Apr 14, 202518.5019.3118.3818.7418.742.94%82,134
Apr 11, 202517.1918.3416.6918.2118.216.52%213,074
Apr 10, 202517.0418.4816.5117.0917.09-2.18%341,068
Apr 9, 202516.7718.0115.7617.4717.472.16%575,841
Apr 8, 202516.9217.7516.3217.1017.103.51%468,547
Apr 7, 202516.1016.7915.2216.5216.520.55%139,141
Apr 4, 202517.2017.2016.1016.4316.43-7.80%119,539
Apr 3, 202517.7518.4217.5017.8217.82-2.99%168,562
Apr 2, 202518.3419.2118.0318.3718.37-2.91%135,097
Apr 1, 202521.3922.0418.7818.9218.92-12.16%151,452
Mar 31, 202521.8822.6421.0421.5421.54-3.80%88,056
Mar 28, 202521.8122.6421.5022.3922.393.75%77,386
Mar 27, 202520.5521.9319.8321.5821.583.60%67,453
Mar 26, 202521.8322.2320.6720.8320.83-5.45%201,515
Mar 25, 202523.5023.5021.7622.0322.03-6.77%210,562