Cidara Therapeutics, Inc. (CDTX)
NASDAQ: CDTX · Real-Time Price · USD
64.13
-2.24 (-3.38%)
At close: Aug 25, 2025, 4:00 PM
64.13
0.00 (0.00%)
After-hours: Aug 25, 2025, 4:00 PM EDT
Cidara Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 66.00 | 66.29 | 64.00 | 64.13 | - | -3.38% | 263,087 |
| 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 |
| Aug 7, 2025 | 62.71 | 62.79 | 59.57 | 61.73 | 61.73 | -0.42% | 325,896 |
| Aug 6, 2025 | 62.46 | 62.73 | 60.59 | 61.99 | 61.99 | 0.36% | 561,044 |
| Aug 5, 2025 | 62.17 | 62.85 | 59.64 | 61.77 | 61.77 | -1.10% | 326,187 |
| Aug 4, 2025 | 62.90 | 63.48 | 62.14 | 62.46 | 62.46 | -0.70% | 238,321 |
| Aug 1, 2025 | 62.18 | 64.25 | 61.90 | 62.90 | 62.90 | -0.65% | 302,041 |
| 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 |