Cidara Therapeutics, Inc. (CDTX)
NASDAQ: CDTX · Real-Time Price · USD
62.90
-0.41 (-0.65%)
At close: Aug 1, 2025, 4:00 PM
60.01
-2.89 (-4.59%)
After-hours: Aug 1, 2025, 6:13 PM EDT
ATSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 62.18 | 64.25 | 61.90 | 62.90 | 62.90 | -0.65% | 302,027 |
| 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 |
| Jul 8, 2025 | 46.01 | 50.66 | 45.87 | 50.45 | 50.45 | 4.45% | 1,168,611 |
| Jul 7, 2025 | 48.00 | 48.52 | 45.59 | 48.30 | 48.30 | -0.98% | 765,253 |
| Jul 3, 2025 | 47.46 | 49.37 | 46.39 | 48.78 | 48.78 | 1.90% | 412,729 |
| Jul 2, 2025 | 47.60 | 48.76 | 44.46 | 47.87 | 47.87 | -2.37% | 1,157,993 |
| Jul 1, 2025 | 48.50 | 49.25 | 45.00 | 49.03 | 49.03 | 0.66% | 837,737 |
| Jun 30, 2025 | 48.50 | 50.48 | 46.18 | 48.71 | 48.71 | -1.50% | 1,157,429 |
| Jun 27, 2025 | 46.75 | 49.50 | 45.42 | 49.45 | 49.45 | 2.96% | 3,750,985 |
| Jun 26, 2025 | 48.92 | 51.46 | 47.10 | 48.03 | 48.03 | -2.64% | 1,938,091 |
| Jun 25, 2025 | 43.68 | 50.00 | 43.00 | 49.33 | 49.33 | 5.32% | 3,651,364 |
| Jun 24, 2025 | 49.71 | 56.83 | 43.04 | 46.84 | 46.84 | 4.20% | 3,484,011 |
| Jun 23, 2025 | 40.63 | 45.39 | 37.76 | 44.95 | 44.95 | 113.84% | 6,554,247 |
| Jun 20, 2025 | 21.41 | 21.53 | 20.16 | 21.02 | 21.02 | -1.36% | 397,004 |
| Jun 18, 2025 | 22.60 | 22.60 | 21.25 | 21.31 | 21.31 | -3.57% | 127,800 |
| Jun 17, 2025 | 22.03 | 22.44 | 21.14 | 22.10 | 22.10 | -1.38% | 204,127 |
| Jun 16, 2025 | 23.04 | 23.86 | 22.30 | 22.41 | 22.41 | -1.88% | 120,261 |
| Jun 13, 2025 | 23.79 | 24.19 | 22.84 | 22.84 | 22.84 | -5.85% | 239,404 |
| Jun 12, 2025 | 25.44 | 25.94 | 24.20 | 24.26 | 24.26 | -6.44% | 151,195 |
| Jun 11, 2025 | 26.20 | 27.00 | 25.30 | 25.93 | 25.93 | -0.92% | 319,260 |
| Jun 10, 2025 | 25.22 | 26.19 | 23.89 | 26.17 | 26.17 | 3.11% | 248,764 |
| Jun 9, 2025 | 25.53 | 25.88 | 23.56 | 25.38 | 25.38 | 0.63% | 252,946 |
| Jun 6, 2025 | 24.13 | 25.30 | 23.85 | 25.22 | 25.22 | 4.86% | 192,832 |
| Jun 5, 2025 | 25.06 | 25.06 | 23.58 | 24.05 | 24.05 | - | 225,731 |
| Jun 4, 2025 | 23.73 | 24.77 | 23.73 | 24.05 | 24.05 | 3.22% | 363,087 |
| Jun 3, 2025 | 22.81 | 23.62 | 22.50 | 23.30 | 23.30 | 2.80% | 78,993 |
| Jun 2, 2025 | 21.46 | 22.94 | 21.46 | 22.67 | 22.67 | 4.54% | 188,485 |
| May 30, 2025 | 21.99 | 22.35 | 21.57 | 21.68 | 21.68 | -1.54% | 116,386 |
| May 29, 2025 | 22.54 | 22.78 | 21.58 | 22.02 | 22.02 | -2.95% | 111,948 |
| May 28, 2025 | 24.07 | 24.91 | 21.84 | 22.69 | 22.69 | -5.46% | 211,420 |
| May 27, 2025 | 24.57 | 24.65 | 22.96 | 24.00 | 24.00 | -1.15% | 170,081 |
| May 23, 2025 | 25.95 | 25.95 | 24.12 | 24.28 | 24.28 | -5.53% | 163,459 |
| May 22, 2025 | 26.11 | 26.55 | 25.21 | 25.70 | 25.70 | -2.10% | 159,840 |
| May 21, 2025 | 26.93 | 27.00 | 25.29 | 26.25 | 26.25 | -2.42% | 262,620 |