Cidara Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	22.12	24.00	21.20	23.22	23.22	3.15%	148,362
Dec 19, 2024	20.49	23.21	20.24	22.51	22.51	9.64%	85,919
Dec 18, 2024	22.47	22.78	19.24	20.53	20.53	-10.00%	90,508
Dec 17, 2024	23.17	24.99	22.10	22.81	22.81	-1.93%	58,967
Dec 16, 2024	22.83	23.66	22.80	23.26	23.26	1.66%	37,508
Dec 13, 2024	22.78	23.89	22.20	22.88	22.88	5.73%	101,274
Dec 12, 2024	21.48	22.08	21.15	21.64	21.64	-0.82%	45,806
Dec 11, 2024	21.94	22.25	21.22	21.82	21.82	-1.58%	36,812
Dec 10, 2024	22.17	24.00	22.15	22.17	22.17	-1.51%	24,649
Dec 9, 2024	23.51	24.00	22.14	22.51	22.51	-5.14%	49,833
Dec 6, 2024	19.27	24.00	18.43	23.73	23.73	19.07%	120,254
Dec 5, 2024	19.84	20.66	18.03	19.93	19.93	-0.10%	39,440
Dec 4, 2024	17.95	20.33	17.83	19.95	19.95	12.65%	96,482
Dec 3, 2024	18.80	18.96	17.41	17.71	17.71	-5.60%	62,747
Dec 2, 2024	20.20	20.46	18.71	18.76	18.76	-7.17%	30,767
Nov 29, 2024	20.21	20.50	19.56	20.21	20.21	0.05%	10,091
Nov 27, 2024	19.53	20.20	19.25	20.20	20.20	3.11%	26,722
Nov 26, 2024	18.60	20.20	17.82	19.59	19.59	4.82%	32,935
Nov 25, 2024	20.39	20.50	17.25	18.69	18.69	-8.38%	147,562
Nov 22, 2024	17.73	21.28	17.52	20.40	20.40	16.91%	255,755
Nov 21, 2024	18.98	19.98	17.17	17.45	17.45	15.41%	451,789
Nov 20, 2024	15.68	16.64	15.02	15.12	15.12	-3.26%	45,617
Nov 19, 2024	14.93	15.63	14.93	15.63	15.63	4.48%	14,825
Nov 18, 2024	14.33	14.99	14.33	14.96	14.96	4.11%	47,783
Nov 15, 2024	14.50	14.97	13.90	14.37	14.37	-0.76%	31,566
Nov 14, 2024	14.08	14.75	13.82	14.48	14.48	4.17%	30,025
Nov 13, 2024	13.31	14.00	13.27	13.90	13.90	3.35%	27,119
Nov 12, 2024	13.58	13.73	13.14	13.45	13.45	0.75%	19,359
Nov 11, 2024	13.51	13.68	12.89	13.35	13.35	-1.11%	10,773
Nov 8, 2024	13.28	13.78	13.03	13.50	13.50	2.97%	23,505
Nov 7, 2024	12.91	13.40	12.74	13.11	13.11	-1.13%	31,689
Nov 6, 2024	13.47	13.47	12.78	13.26	13.26	-	10,430
Nov 5, 2024	13.03	13.26	13.00	13.26	13.26	1.77%	14,219
Nov 4, 2024	13.09	13.45	13.00	13.03	13.03	-0.46%	20,154
Nov 1, 2024	12.85	13.13	12.66	13.09	13.09	0.69%	10,602
Oct 31, 2024	12.77	13.00	12.70	13.00	13.00	1.33%	5,620
Oct 30, 2024	13.39	13.39	12.65	12.83	12.83	-4.18%	28,116
Oct 29, 2024	12.61	13.92	12.54	13.39	13.39	7.38%	25,478
Oct 28, 2024	12.92	12.92	12.10	12.47	12.47	-1.03%	8,427
Oct 25, 2024	11.30	13.25	11.29	12.60	12.60	12.90%	74,991
Oct 24, 2024	11.40	11.70	11.12	11.16	11.16	-1.24%	10,838
Oct 23, 2024	11.11	11.41	11.07	11.30	11.30	-0.70%	18,444
Oct 22, 2024	11.09	11.39	11.09	11.38	11.38	1.43%	3,019
Oct 21, 2024	11.49	11.49	11.07	11.22	11.22	-0.36%	16,728
Oct 18, 2024	11.01	11.58	10.37	11.26	11.26	0.99%	42,879
Oct 17, 2024	10.65	11.15	10.60	11.15	11.15	3.82%	19,429
Oct 16, 2024	10.44	10.97	10.28	10.74	10.74	5.60%	28,639
Oct 15, 2024	10.30	10.48	10.14	10.17	10.17	-1.26%	25,792
Oct 14, 2024	10.69	10.69	10.29	10.30	10.30	-2.92%	10,884
Oct 11, 2024	10.75	10.95	10.38	10.61	10.61	0.86%	12,725
Oct 10, 2024	10.70	10.82	10.45	10.52	10.52	-3.04%	19,661
Oct 9, 2024	10.79	10.97	10.57	10.85	10.85	1.31%	7,062
Oct 8, 2024	10.98	11.15	10.51	10.71	10.71	-3.77%	17,224
Oct 7, 2024	10.73	11.15	10.72	11.13	11.13	2.11%	9,994
Oct 4, 2024	10.52	10.93	10.42	10.90	10.90	1.87%	17,685
Oct 3, 2024	10.46	10.70	10.26	10.70	10.70	1.42%	17,842
Oct 2, 2024	10.52	10.68	10.41	10.55	10.55	-0.57%	8,291
Oct 1, 2024	10.61	10.71	10.41	10.61	10.61	-1.30%	17,231
Sep 30, 2024	10.74	10.88	10.50	10.75	10.75	0.09%	14,387
Sep 27, 2024	10.65	10.79	10.61	10.74	10.74	-0.46%	12,705
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