Cidara Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	23.40	23.40	20.50	22.38	22.38	-6.01%	84,259
Feb 19, 2025	23.94	24.95	23.40	23.81	23.81	-0.79%	168,700
Feb 18, 2025	23.88	24.32	23.60	24.00	24.00	0.25%	86,507
Feb 14, 2025	23.22	24.30	22.34	23.94	23.94	2.61%	106,454
Feb 13, 2025	23.00	24.99	22.80	23.33	23.33	-0.58%	126,628
Feb 12, 2025	21.74	24.81	21.74	23.47	23.47	6.71%	125,686
Feb 11, 2025	21.50	22.93	21.15	21.99	21.99	1.20%	40,532
Feb 10, 2025	21.70	22.62	21.49	21.73	21.73	0.23%	79,034
Feb 7, 2025	21.38	21.94	21.06	21.68	21.68	2.12%	157,418
Feb 6, 2025	20.00	21.39	19.72	21.23	21.23	5.00%	77,258
Feb 5, 2025	20.19	21.46	20.19	20.22	20.22	0.90%	35,016
Feb 4, 2025	18.87	20.29	18.76	20.04	20.04	5.75%	168,755
Feb 3, 2025	18.33	19.50	18.04	18.95	18.95	2.02%	134,306
Jan 31, 2025	18.07	19.00	17.92	18.58	18.58	2.62%	77,170
Jan 30, 2025	17.65	18.12	17.17	18.10	18.10	1.40%	72,545
Jan 29, 2025	18.81	18.81	17.68	17.85	17.85	-5.66%	31,708
Jan 28, 2025	17.97	19.24	17.59	18.92	18.92	4.42%	74,074
Jan 27, 2025	19.02	19.28	18.11	18.12	18.12	-4.18%	51,459
Jan 24, 2025	21.59	21.60	18.57	18.91	18.91	-13.26%	72,892
Jan 23, 2025	21.90	22.65	21.55	21.80	21.80	-0.86%	147,984
Jan 22, 2025	22.00	22.22	21.63	21.99	21.99	-0.86%	125,219
Jan 21, 2025	21.90	22.68	21.64	22.18	22.18	2.21%	82,675
Jan 17, 2025	21.04	22.00	20.76	21.70	21.70	2.12%	229,225
Jan 16, 2025	20.42	21.80	20.27	21.25	21.25	4.06%	113,494
Jan 15, 2025	21.09	21.92	19.87	20.42	20.42	-2.39%	93,217
Jan 14, 2025	21.02	22.35	20.82	20.92	20.92	-1.27%	74,828
Jan 13, 2025	23.94	24.39	21.11	21.19	21.19	-11.71%	95,052
Jan 10, 2025	24.79	25.45	22.50	24.00	24.00	-3.54%	136,361
Jan 8, 2025	27.60	27.60	21.50	24.88	24.88	-7.85%	231,579
Jan 7, 2025	27.12	27.70	26.12	27.00	27.00	0.71%	234,061
Jan 6, 2025	26.57	27.00	25.11	26.81	26.81	0.71%	171,468
Jan 3, 2025	27.30	27.69	25.41	26.62	26.62	-2.49%	118,544
Jan 2, 2025	27.11	28.42	26.01	27.30	27.30	1.56%	134,338
Dec 31, 2024	25.61	27.44	25.11	26.88	26.88	6.46%	183,549
Dec 30, 2024	23.99	25.32	23.26	25.25	25.25	6.59%	116,886
Dec 27, 2024	23.44	24.25	22.85	23.69	23.69	2.02%	134,433
Dec 26, 2024	23.20	23.42	22.70	23.22	23.22	-0.90%	49,538
Dec 24, 2024	23.26	23.70	22.63	23.43	23.43	0.13%	31,947
Dec 23, 2024	22.90	24.31	21.88	23.40	23.40	0.78%	75,044
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