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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 4, 2025 | 23.73 | 24.77 | 23.73 | 24.05 | 24.05 | 3.22% | 363,087 |
Jun 3, 2025 | 22.81 | 23.62 | 22.50 | 23.30 | 23.30 | 2.80% | 78,993 |
Jun 2, 2025 | 21.46 | 22.94 | 21.46 | 22.67 | 22.67 | 4.54% | 188,485 |
May 30, 2025 | 21.99 | 22.35 | 21.57 | 21.68 | 21.68 | -1.54% | 116,386 |
May 29, 2025 | 22.54 | 22.78 | 21.58 | 22.02 | 22.02 | -2.95% | 111,948 |
May 28, 2025 | 24.07 | 24.91 | 21.84 | 22.69 | 22.69 | -5.46% | 211,420 |
May 27, 2025 | 24.57 | 24.65 | 22.96 | 24.00 | 24.00 | -1.15% | 170,081 |
May 23, 2025 | 25.95 | 25.95 | 24.12 | 24.28 | 24.28 | -5.53% | 163,459 |
May 22, 2025 | 26.11 | 26.55 | 25.21 | 25.70 | 25.70 | -2.10% | 159,840 |
May 21, 2025 | 26.93 | 27.00 | 25.29 | 26.25 | 26.25 | -2.42% | 262,620 |
May 20, 2025 | 26.28 | 27.49 | 25.82 | 26.90 | 26.90 | 1.55% | 285,519 |
May 19, 2025 | 24.99 | 27.64 | 24.18 | 26.49 | 26.49 | 3.88% | 382,437 |
May 16, 2025 | 21.52 | 25.58 | 21.48 | 25.50 | 25.50 | 21.20% | 278,845 |
May 15, 2025 | 19.33 | 21.19 | 19.10 | 21.04 | 21.04 | 8.99% | 277,111 |
May 14, 2025 | 19.21 | 19.50 | 18.91 | 19.31 | 19.31 | -0.28% | 66,246 |
May 13, 2025 | 19.86 | 20.13 | 19.16 | 19.36 | 19.36 | -0.36% | 64,180 |
May 12, 2025 | 19.11 | 20.29 | 18.69 | 19.43 | 19.43 | 4.29% | 216,524 |
May 9, 2025 | 20.97 | 20.97 | 18.51 | 18.63 | 18.63 | -2.72% | 61,607 |
May 8, 2025 | 18.87 | 20.22 | 18.76 | 19.15 | 19.15 | 0.90% | 55,590 |
May 7, 2025 | 19.71 | 19.71 | 18.88 | 18.98 | 18.98 | -3.63% | 50,232 |
May 6, 2025 | 21.31 | 21.60 | 19.67 | 19.70 | 19.70 | -8.40% | 56,930 |
May 5, 2025 | 21.55 | 22.00 | 21.22 | 21.50 | 21.50 | -0.88% | 27,290 |
May 2, 2025 | 21.93 | 22.30 | 21.16 | 21.69 | 21.69 | -0.28% | 132,651 |
May 1, 2025 | 20.80 | 22.80 | 20.80 | 21.75 | 21.75 | 4.14% | 138,646 |
Apr 30, 2025 | 20.79 | 21.05 | 20.00 | 20.89 | 20.89 | -1.11% | 59,429 |
Apr 29, 2025 | 20.79 | 21.45 | 19.97 | 21.12 | 21.12 | 0.43% | 79,549 |
Apr 28, 2025 | 21.66 | 21.66 | 20.65 | 21.03 | 21.03 | -2.37% | 149,367 |
Apr 25, 2025 | 21.37 | 22.06 | 20.95 | 21.54 | 21.54 | 0.28% | 50,806 |
Apr 24, 2025 | 21.90 | 22.03 | 20.43 | 21.48 | 21.48 | -1.92% | 101,341 |
Apr 23, 2025 | 22.12 | 22.82 | 21.23 | 21.90 | 21.90 | -0.36% | 147,497 |
Apr 22, 2025 | 20.75 | 22.66 | 20.50 | 21.98 | 21.98 | 6.26% | 131,553 |
Apr 21, 2025 | 19.18 | 21.00 | 19.18 | 20.69 | 20.69 | 6.40% | 62,832 |
Apr 17, 2025 | 19.25 | 19.58 | 18.69 | 19.44 | 19.44 | 1.36% | 112,586 |
Apr 16, 2025 | 19.64 | 19.83 | 18.90 | 19.18 | 19.18 | -4.10% | 57,095 |
Apr 15, 2025 | 18.72 | 20.17 | 18.72 | 20.00 | 20.00 | 6.72% | 117,420 |
Apr 14, 2025 | 18.50 | 19.31 | 18.38 | 18.74 | 18.74 | 2.94% | 82,134 |
Apr 11, 2025 | 17.19 | 18.34 | 16.69 | 18.21 | 18.21 | 6.52% | 213,074 |
Apr 10, 2025 | 17.04 | 18.48 | 16.51 | 17.09 | 17.09 | -2.18% | 341,068 |
Apr 9, 2025 | 16.77 | 18.01 | 15.76 | 17.47 | 17.47 | 2.16% | 575,841 |
Apr 8, 2025 | 16.92 | 17.75 | 16.32 | 17.10 | 17.10 | 3.51% | 468,547 |
Apr 7, 2025 | 16.10 | 16.79 | 15.22 | 16.52 | 16.52 | 0.55% | 139,141 |
Apr 4, 2025 | 17.20 | 17.20 | 16.10 | 16.43 | 16.43 | -7.80% | 119,539 |
Apr 3, 2025 | 17.75 | 18.42 | 17.50 | 17.82 | 17.82 | -2.99% | 168,562 |
Apr 2, 2025 | 18.34 | 19.21 | 18.03 | 18.37 | 18.37 | -2.91% | 135,097 |
Apr 1, 2025 | 21.39 | 22.04 | 18.78 | 18.92 | 18.92 | -12.16% | 151,452 |
Mar 31, 2025 | 21.88 | 22.64 | 21.04 | 21.54 | 21.54 | -3.80% | 88,056 |
Mar 28, 2025 | 21.81 | 22.64 | 21.50 | 22.39 | 22.39 | 3.75% | 77,386 |
Mar 27, 2025 | 20.55 | 21.93 | 19.83 | 21.58 | 21.58 | 3.60% | 67,453 |
Mar 26, 2025 | 21.83 | 22.23 | 20.67 | 20.83 | 20.83 | -5.45% | 201,515 |
Mar 25, 2025 | 23.50 | 23.50 | 21.76 | 22.03 | 22.03 | -6.77% | 210,562 |