Cidara Therapeutics, Inc. (CDTX)
NASDAQ: CDTX · Real-Time Price · USD
219.75
+0.10 (0.05%)
At close: Nov 26, 2025, 4:00 PM EST
219.94
+0.19 (0.08%)
After-hours: Nov 26, 2025, 7:03 PM EST
Cidara Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 219.90 | 219.98 | 219.51 | 219.75 | 219.75 | 0.05% | 693,214 |
| Nov 25, 2025 | 220.04 | 220.22 | 219.50 | 219.65 | 219.65 | -0.27% | 726,866 |
| Nov 24, 2025 | 219.60 | 220.46 | 219.04 | 220.25 | 220.25 | 0.41% | 1,374,455 |
| Nov 21, 2025 | 219.45 | 219.90 | 218.86 | 219.35 | 219.35 | -0.09% | 1,248,286 |
| Nov 20, 2025 | 219.25 | 220.41 | 219.03 | 219.55 | 219.55 | 0.24% | 1,912,528 |
| Nov 19, 2025 | 218.35 | 219.64 | 218.35 | 219.02 | 219.02 | 0.28% | 4,128,491 |
| Nov 18, 2025 | 218.00 | 218.84 | 217.76 | 218.41 | 218.41 | 0.23% | 2,335,786 |
| Nov 17, 2025 | 217.41 | 218.77 | 217.41 | 217.91 | 217.91 | 0.09% | 5,488,864 |
| Nov 14, 2025 | 217.20 | 218.85 | 216.80 | 217.71 | 217.71 | 105.41% | 17,289,018 |
| Nov 13, 2025 | 106.15 | 107.02 | 102.46 | 105.99 | 105.99 | -1.05% | 654,575 |
| Nov 12, 2025 | 108.28 | 111.27 | 105.34 | 107.12 | 107.12 | -0.99% | 574,015 |
| Nov 11, 2025 | 104.57 | 108.33 | 102.15 | 108.19 | 108.19 | 4.24% | 626,681 |
| Nov 10, 2025 | 103.24 | 106.95 | 101.39 | 103.79 | 103.79 | -0.57% | 849,196 |
| Nov 7, 2025 | 98.29 | 105.00 | 95.87 | 104.39 | 104.39 | 5.83% | 955,052 |
| Nov 6, 2025 | 96.70 | 101.43 | 95.73 | 98.64 | 98.64 | 1.02% | 945,376 |
| Nov 5, 2025 | 100.33 | 101.00 | 96.85 | 97.64 | 97.64 | -2.74% | 704,926 |
| Nov 4, 2025 | 101.45 | 105.28 | 100.16 | 100.39 | 100.39 | -2.28% | 549,153 |
| Nov 3, 2025 | 108.17 | 109.37 | 102.26 | 102.73 | 102.73 | -5.96% | 685,142 |
| Oct 31, 2025 | 108.88 | 113.00 | 106.70 | 109.24 | 109.24 | 0.19% | 548,140 |
| Oct 30, 2025 | 103.50 | 112.71 | 102.19 | 109.03 | 109.03 | 4.16% | 1,200,317 |
| Oct 29, 2025 | 105.56 | 107.00 | 103.05 | 104.68 | 104.68 | -0.44% | 1,046,198 |
| Oct 28, 2025 | 100.01 | 105.94 | 98.25 | 105.14 | 105.14 | 5.16% | 893,241 |
| Oct 27, 2025 | 95.00 | 105.04 | 94.50 | 99.98 | 99.98 | 7.37% | 1,580,366 |
| Oct 24, 2025 | 97.74 | 97.74 | 93.00 | 93.12 | 93.12 | -3.16% | 652,166 |
| Oct 23, 2025 | 99.25 | 99.25 | 94.61 | 96.16 | 96.16 | -3.19% | 858,867 |
| Oct 22, 2025 | 101.62 | 103.00 | 97.17 | 99.33 | 99.33 | -3.77% | 687,494 |
| Oct 21, 2025 | 99.38 | 104.77 | 99.00 | 103.22 | 103.22 | 2.65% | 759,322 |
| Oct 20, 2025 | 102.08 | 103.00 | 97.85 | 100.56 | 100.56 | -0.95% | 723,580 |
| Oct 17, 2025 | 99.26 | 103.02 | 98.45 | 101.52 | 101.52 | -0.49% | 766,207 |
| Oct 16, 2025 | 109.43 | 109.55 | 100.07 | 102.02 | 102.02 | -3.41% | 713,669 |
| Oct 15, 2025 | 109.96 | 110.99 | 105.45 | 105.62 | 105.62 | -4.54% | 941,269 |
| Oct 14, 2025 | 114.90 | 116.15 | 110.00 | 110.64 | 110.64 | -4.74% | 613,718 |
| Oct 13, 2025 | 113.03 | 116.99 | 109.36 | 116.15 | 116.15 | 2.74% | 880,401 |
| Oct 10, 2025 | 116.40 | 121.21 | 110.86 | 113.05 | 113.05 | 2.07% | 1,604,125 |
| Oct 9, 2025 | 102.00 | 111.35 | 102.00 | 110.76 | 110.76 | 12.44% | 1,617,406 |
| Oct 8, 2025 | 102.29 | 102.30 | 98.11 | 98.51 | 98.51 | -3.58% | 844,990 |
| Oct 7, 2025 | 97.56 | 103.07 | 96.44 | 102.17 | 102.17 | 5.93% | 1,282,788 |
| Oct 6, 2025 | 103.59 | 105.57 | 96.35 | 96.45 | 96.45 | -5.43% | 691,437 |
| Oct 3, 2025 | 99.81 | 106.63 | 98.91 | 101.99 | 101.99 | 3.54% | 1,494,950 |
| Oct 2, 2025 | 96.34 | 101.91 | 96.34 | 98.50 | 98.50 | 2.24% | 1,084,690 |
| Oct 1, 2025 | 95.50 | 100.49 | 95.27 | 96.34 | 96.34 | 0.61% | 908,805 |
| Sep 30, 2025 | 94.62 | 99.00 | 94.10 | 95.76 | 95.76 | 0.52% | 1,606,219 |
| Sep 29, 2025 | 91.27 | 97.75 | 89.46 | 95.26 | 95.26 | 5.27% | 2,047,704 |
| Sep 26, 2025 | 84.56 | 90.85 | 83.09 | 90.50 | 90.50 | 6.77% | 2,132,501 |
| Sep 25, 2025 | 88.69 | 89.85 | 84.55 | 84.76 | 84.76 | -4.31% | 1,293,610 |
| Sep 24, 2025 | 77.40 | 90.64 | 77.00 | 88.58 | 88.58 | 20.53% | 3,338,956 |
| Sep 23, 2025 | 75.46 | 76.00 | 72.30 | 73.49 | 73.49 | -2.62% | 737,678 |
| Sep 22, 2025 | 70.72 | 75.64 | 68.22 | 75.47 | 75.47 | 9.84% | 741,930 |
| Sep 19, 2025 | 71.48 | 74.52 | 68.48 | 68.71 | 68.71 | -3.52% | 1,833,117 |
| Sep 18, 2025 | 66.12 | 71.49 | 65.80 | 71.22 | 71.22 | 9.82% | 986,337 |