Cidara Therapeutics, Inc. (CDTX)
NASDAQ: CDTX · Real-Time Price · USD
101.52
-0.50 (-0.49%)
At close: Oct 17, 2025, 4:00 PM EDT
101.38
-0.14 (-0.14%)
After-hours: Oct 17, 2025, 7:57 PM EDT
Cidara Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |