Skip to main content
Cidara Therapeutics, Inc. (CDTX)
NASDAQ: CDTX · Real-Time Price · USD
18.92
-2.62 (-12.16%)
Apr 1, 2025, 4:00 PM EDT - Market closed

Cidara Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202521.3922.0418.7818.9218.92-12.16%148,916
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
Mar 24, 202522.5823.7622.4023.6323.635.16%104,525
Mar 21, 202523.0623.5021.2022.4722.47-2.73%197,853
Mar 20, 202522.2823.4922.2823.1023.101.54%816,820
Mar 19, 202522.8423.2222.0422.7522.75-188,792
Mar 18, 202522.2723.2521.9122.7522.752.16%82,483
Mar 17, 202522.4522.5921.3022.2722.271.00%90,681
Mar 14, 202522.3122.7022.0422.0522.05-1.39%60,726
Mar 13, 202523.1523.4421.7622.3622.36-2.78%84,965
Mar 12, 202521.9223.6621.0023.0023.009.52%148,656
Mar 11, 202521.9621.9620.1521.0021.00-6.21%126,939
Mar 10, 202524.1424.1421.7822.3922.39-5.37%106,453
Mar 7, 202521.8523.9421.8523.6623.660.21%52,851
Mar 6, 202523.3724.0023.1123.6123.610.47%51,232
Mar 5, 202522.9623.6422.6223.5023.501.47%51,437
Mar 4, 202522.5624.0022.2823.1623.160.48%98,042
Mar 3, 202524.8625.7823.0223.0523.05-7.43%150,161
Feb 28, 202523.7525.2423.1624.9024.904.40%257,214
Feb 27, 202522.1124.1421.8223.8523.857.77%61,488
Feb 26, 202521.5322.5921.4222.1322.133.31%102,609
Feb 25, 202520.4722.1620.1121.4221.424.49%105,739
Feb 24, 202521.5021.5219.9620.5020.50-4.83%71,067
Feb 21, 202522.2922.3021.2321.5421.54-3.75%51,838
Feb 20, 202523.4023.4020.5022.3822.38-6.01%84,259
Feb 19, 202523.9424.9523.4023.8123.81-0.79%168,700
Feb 18, 202523.8824.3223.6024.0024.000.25%86,507
Feb 14, 202523.2224.3022.3423.9423.942.61%106,454
Feb 13, 202523.0024.9922.8023.3323.33-0.58%126,628
Feb 12, 202521.7424.8121.7423.4723.476.71%125,686
Feb 11, 202521.5022.9321.1521.9921.991.20%40,532
Feb 10, 202521.7022.6221.4921.7321.730.23%79,034
Feb 7, 202521.3821.9421.0621.6821.682.12%157,418
Feb 6, 202520.0021.3919.7221.2321.235.00%77,258
Feb 5, 202520.1921.4620.1920.2220.220.90%35,016
Feb 4, 202518.8720.2918.7620.0420.045.75%168,755
Feb 3, 202518.3319.5018.0418.9518.952.02%134,306
Jan 31, 202518.0719.0017.9218.5818.582.62%77,170
Jan 30, 202517.6518.1217.1718.1018.101.40%72,545
Jan 29, 202518.8118.8117.6817.8517.85-5.66%31,708
Jan 28, 202517.9719.2417.5918.9218.924.42%74,074
Jan 27, 202519.0219.2818.1118.1218.12-4.18%51,459
Jan 24, 202521.5921.6018.5718.9118.91-13.26%72,892
Jan 23, 202521.9022.6521.5521.8021.80-0.86%147,984
Jan 22, 202522.0022.2221.6321.9921.99-0.86%125,219
Jan 21, 202521.9022.6821.6422.1822.182.21%82,675