Cidara Therapeutics, Inc. (CDTX)
NASDAQ: CDTX · Real-Time Price · USD
67.99
+3.14 (4.84%)
Sep 18, 2025, 9:11 AM EDT - Market open
Cidara Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 64.72 | 66.81 | 64.01 | 64.85 | 64.85 | 0.22% | 611,767 |
| Sep 16, 2025 | 66.94 | 69.21 | 64.39 | 64.71 | 64.71 | -3.29% | 769,040 |
| Sep 15, 2025 | 66.36 | 67.86 | 63.80 | 66.91 | 66.91 | 1.97% | 1,176,638 |
| Sep 12, 2025 | 64.43 | 65.85 | 63.50 | 65.62 | 65.62 | 1.16% | 378,661 |
| Sep 11, 2025 | 62.86 | 65.43 | 62.86 | 64.87 | 64.87 | 2.25% | 568,106 |
| Sep 10, 2025 | 63.06 | 65.84 | 62.07 | 63.44 | 63.44 | 0.76% | 818,260 |
| Sep 9, 2025 | 62.18 | 65.10 | 61.31 | 62.96 | 62.96 | 1.30% | 830,000 |
| Sep 8, 2025 | 64.32 | 64.39 | 61.10 | 62.15 | 62.15 | -1.61% | 542,535 |
| Sep 5, 2025 | 64.99 | 66.50 | 62.69 | 63.17 | 63.17 | -2.71% | 424,599 |
| Sep 4, 2025 | 62.98 | 65.10 | 60.97 | 64.93 | 64.93 | 2.36% | 242,930 |
| Sep 3, 2025 | 63.71 | 64.48 | 62.02 | 63.43 | 63.43 | -0.56% | 194,038 |
| Sep 2, 2025 | 65.19 | 67.00 | 62.50 | 63.79 | 63.79 | -2.45% | 525,687 |
| Aug 29, 2025 | 65.36 | 65.72 | 63.82 | 65.39 | 65.39 | 0.25% | 188,319 |
| Aug 28, 2025 | 65.78 | 66.28 | 64.67 | 65.23 | 65.23 | -0.24% | 298,713 |
| Aug 27, 2025 | 66.74 | 66.90 | 64.97 | 65.39 | 65.39 | -2.34% | 196,437 |
| Aug 26, 2025 | 64.40 | 67.33 | 64.01 | 66.96 | 66.96 | 4.41% | 671,355 |
| Aug 25, 2025 | 65.99 | 67.09 | 63.72 | 64.13 | 64.13 | -3.38% | 263,247 |
| Aug 22, 2025 | 67.94 | 68.00 | 65.69 | 66.37 | 66.37 | -1.66% | 558,355 |
| Aug 21, 2025 | 64.67 | 69.36 | 63.65 | 67.49 | 67.49 | 3.78% | 662,611 |
| Aug 20, 2025 | 61.45 | 65.78 | 59.80 | 65.03 | 65.03 | 5.76% | 500,381 |
| Aug 19, 2025 | 63.00 | 63.58 | 60.97 | 61.49 | 61.49 | -2.77% | 421,013 |
| Aug 18, 2025 | 66.20 | 66.80 | 62.50 | 63.24 | 63.24 | -3.03% | 450,768 |
| Aug 15, 2025 | 63.76 | 66.20 | 62.15 | 65.22 | 65.22 | 2.62% | 632,452 |
| Aug 14, 2025 | 62.72 | 65.46 | 60.85 | 63.55 | 63.55 | 0.47% | 808,478 |
| Aug 13, 2025 | 62.50 | 63.27 | 60.30 | 63.25 | 63.25 | 2.02% | 709,702 |
| Aug 12, 2025 | 62.80 | 64.26 | 60.60 | 62.00 | 62.00 | - | 303,564 |
| Aug 11, 2025 | 62.99 | 63.50 | 60.55 | 62.00 | 62.00 | - | 344,512 |
| Aug 8, 2025 | 57.79 | 62.38 | 56.53 | 62.00 | 62.00 | 0.44% | 424,782 |
| Aug 7, 2025 | 62.71 | 62.79 | 59.57 | 61.73 | 61.73 | -0.42% | 325,896 |
| Aug 6, 2025 | 62.46 | 62.73 | 60.59 | 61.99 | 61.99 | 0.36% | 561,044 |
| Aug 5, 2025 | 62.17 | 62.85 | 59.64 | 61.77 | 61.77 | -1.10% | 326,187 |
| Aug 4, 2025 | 62.90 | 63.48 | 62.14 | 62.46 | 62.46 | -0.70% | 238,321 |
| Aug 1, 2025 | 62.18 | 64.25 | 61.90 | 62.90 | 62.90 | -0.65% | 302,041 |
| Jul 31, 2025 | 61.47 | 64.95 | 61.43 | 63.31 | 63.31 | 2.46% | 362,319 |
| Jul 30, 2025 | 61.93 | 63.88 | 61.19 | 61.79 | 61.79 | -0.23% | 293,546 |
| Jul 29, 2025 | 62.85 | 63.17 | 61.02 | 61.93 | 61.93 | -1.20% | 204,682 |
| Jul 28, 2025 | 62.64 | 63.20 | 60.71 | 62.68 | 62.68 | 1.34% | 286,354 |
| Jul 25, 2025 | 62.91 | 63.84 | 60.73 | 61.85 | 61.85 | -1.54% | 360,362 |
| Jul 24, 2025 | 65.24 | 65.24 | 62.00 | 62.82 | 62.82 | -3.13% | 656,733 |
| Jul 23, 2025 | 62.87 | 66.95 | 61.00 | 64.85 | 64.85 | 5.40% | 837,839 |
| Jul 22, 2025 | 56.91 | 62.16 | 54.91 | 61.53 | 61.53 | 7.85% | 694,479 |
| Jul 21, 2025 | 59.95 | 60.38 | 56.17 | 57.05 | 57.05 | -4.85% | 913,123 |
| Jul 18, 2025 | 56.47 | 61.60 | 54.52 | 59.96 | 59.96 | 6.79% | 1,113,634 |
| Jul 17, 2025 | 52.52 | 56.49 | 51.69 | 56.15 | 56.15 | 7.44% | 584,298 |
| Jul 16, 2025 | 52.05 | 52.53 | 50.25 | 52.26 | 52.26 | 1.49% | 437,115 |
| Jul 15, 2025 | 54.93 | 55.31 | 50.94 | 51.50 | 51.50 | -6.91% | 701,581 |
| Jul 14, 2025 | 50.45 | 55.75 | 49.43 | 55.32 | 55.32 | 9.47% | 1,336,741 |
| Jul 11, 2025 | 52.50 | 52.50 | 48.37 | 50.54 | 50.54 | -0.68% | 497,008 |
| Jul 10, 2025 | 50.88 | 52.31 | 49.31 | 50.88 | 50.88 | -0.16% | 464,233 |
| Jul 9, 2025 | 51.16 | 52.33 | 47.69 | 50.96 | 50.96 | 1.01% | 1,253,559 |