Cidara Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 31, 2024	13.13	13.27	12.85	13.11	13.11	-0.15%	8,205
Jul 30, 2024	13.37	13.37	13.00	13.13	13.13	0.61%	4,893
Jul 29, 2024	13.03	13.20	12.76	13.05	13.05	-1.44%	13,268
Jul 26, 2024	12.21	13.34	11.88	13.24	13.24	10.79%	70,977
Jul 25, 2024	11.73	12.15	11.63	11.95	11.95	0.93%	30,627
Jul 24, 2024	11.47	11.91	11.47	11.84	11.84	3.14%	26,741
Jul 23, 2024	11.51	11.95	11.22	11.48	11.48	-2.21%	20,823
Jul 22, 2024	11.70	11.99	11.51	11.74	11.74	-0.59%	15,138
Jul 19, 2024	12.55	12.55	11.80	11.81	11.81	-6.57%	8,854
Jul 18, 2024	13.04	13.04	12.53	12.64	12.64	-2.84%	9,696
Jul 17, 2024	12.51	13.03	12.51	13.01	13.01	0.54%	18,832
Jul 16, 2024	12.37	13.08	12.37	12.94	12.94	3.52%	25,873
Jul 15, 2024	11.68	12.54	11.62	12.50	12.50	8.89%	57,053
Jul 12, 2024	11.68	11.68	11.26	11.48	11.48	1.95%	17,051
Jul 11, 2024	11.33	11.51	11.14	11.26	11.26	-0.53%	43,831
Jul 10, 2024	11.50	11.77	11.22	11.32	11.32	-1.78%	29,174
Jul 9, 2024	11.80	11.80	11.33	11.53	11.53	-2.16%	38,727
Jul 8, 2024	12.05	12.13	11.42	11.78	11.78	-2.24%	32,967
Jul 5, 2024	12.15	12.15	11.76	12.05	12.05	-0.90%	37,479
Jul 3, 2024	11.77	12.25	11.77	12.16	12.16	1.93%	20,039
Jul 2, 2024	11.97	12.10	11.20	11.93	11.93	-0.91%	25,241