Cardiff Oncology, Inc. (CRDF)
NASDAQ: CRDF · Real-Time Price · USD
3.100
-0.100 (-3.13%)
Jun 25, 2025, 4:00 PM - Market closed
Cardiff Oncology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 3.19 | 3.22 | 3.06 | 3.10 | 3.10 | -3.13% | 1,553,733 |
| Jun 24, 2025 | 3.15 | 3.24 | 3.06 | 3.20 | 3.20 | 1.27% | 1,077,113 |
| Jun 23, 2025 | 3.06 | 3.20 | 3.01 | 3.16 | 3.16 | 1.94% | 1,466,639 |
| Jun 20, 2025 | 3.08 | 3.20 | 2.96 | 3.10 | 3.10 | 2.65% | 1,495,783 |
| Jun 18, 2025 | 3.44 | 3.44 | 2.98 | 3.02 | 3.02 | -18.38% | 3,727,027 |
| Jun 17, 2025 | 3.84 | 3.94 | 3.70 | 3.70 | 3.70 | -4.15% | 1,415,468 |
| Jun 16, 2025 | 3.90 | 3.99 | 3.83 | 3.86 | 3.86 | 1.31% | 788,931 |
| Jun 13, 2025 | 3.78 | 3.87 | 3.67 | 3.81 | 3.81 | 0.53% | 998,339 |
| Jun 12, 2025 | 3.88 | 3.93 | 3.72 | 3.79 | 3.79 | -1.94% | 866,501 |
| Jun 11, 2025 | 4.32 | 4.38 | 3.80 | 3.87 | 3.87 | -10.12% | 1,559,137 |
| Jun 10, 2025 | 3.87 | 4.36 | 3.81 | 4.30 | 4.30 | 11.40% | 1,858,413 |
| Jun 9, 2025 | 3.97 | 3.98 | 3.69 | 3.86 | 3.86 | -0.52% | 959,383 |
| Jun 6, 2025 | 3.65 | 3.93 | 3.61 | 3.88 | 3.88 | 7.18% | 1,153,105 |
| Jun 5, 2025 | 3.64 | 3.73 | 3.57 | 3.62 | 3.62 | - | 739,028 |
| Jun 4, 2025 | 3.54 | 3.84 | 3.50 | 3.62 | 3.62 | 3.13% | 1,607,424 |
| Jun 3, 2025 | 3.38 | 3.61 | 3.33 | 3.51 | 3.51 | 4.78% | 849,287 |
| Jun 2, 2025 | 3.47 | 3.58 | 3.33 | 3.35 | 3.35 | -1.76% | 1,431,813 |
| May 30, 2025 | 3.32 | 3.47 | 3.23 | 3.41 | 3.41 | 2.10% | 909,012 |
| May 29, 2025 | 3.26 | 3.43 | 3.21 | 3.34 | 3.34 | 4.70% | 920,844 |
| May 28, 2025 | 3.10 | 3.29 | 3.06 | 3.19 | 3.19 | 2.90% | 688,551 |
| May 27, 2025 | 3.08 | 3.25 | 3.05 | 3.10 | 3.10 | 2.31% | 1,020,021 |
| May 23, 2025 | 2.82 | 3.21 | 2.81 | 3.03 | 3.03 | 5.21% | 1,307,203 |
| May 22, 2025 | 2.87 | 2.98 | 2.84 | 2.88 | 2.88 | -0.69% | 717,873 |
| May 21, 2025 | 3.03 | 3.03 | 2.85 | 2.90 | 2.90 | -5.54% | 780,810 |
| May 20, 2025 | 2.93 | 3.08 | 2.87 | 3.07 | 3.07 | 5.50% | 948,268 |
| May 19, 2025 | 2.78 | 2.92 | 2.75 | 2.91 | 2.91 | 3.56% | 793,208 |
| May 16, 2025 | 2.75 | 2.83 | 2.74 | 2.81 | 2.81 | 2.18% | 603,739 |
| May 15, 2025 | 2.67 | 2.77 | 2.60 | 2.75 | 2.75 | 3.00% | 682,557 |
| May 14, 2025 | 2.74 | 2.79 | 2.65 | 2.67 | 2.67 | -1.84% | 949,629 |
| May 13, 2025 | 2.80 | 2.81 | 2.69 | 2.72 | 2.72 | -1.09% | 763,553 |
| May 12, 2025 | 2.91 | 2.91 | 2.61 | 2.75 | 2.75 | 3.38% | 797,423 |
| May 9, 2025 | 2.66 | 2.78 | 2.60 | 2.66 | 2.66 | 1.14% | 659,308 |
| May 8, 2025 | 2.51 | 2.71 | 2.47 | 2.63 | 2.63 | 5.62% | 835,406 |
| May 7, 2025 | 2.56 | 2.58 | 2.42 | 2.49 | 2.49 | -2.35% | 872,699 |
| May 6, 2025 | 2.63 | 2.67 | 2.46 | 2.55 | 2.55 | -4.85% | 919,188 |
| May 5, 2025 | 2.80 | 2.84 | 2.61 | 2.68 | 2.68 | -4.96% | 938,119 |
| May 2, 2025 | 2.76 | 2.87 | 2.72 | 2.82 | 2.82 | 4.06% | 693,985 |
| May 1, 2025 | 2.75 | 2.79 | 2.66 | 2.71 | 2.71 | -1.09% | 477,948 |
| Apr 30, 2025 | 2.75 | 2.79 | 2.69 | 2.74 | 2.74 | -1.44% | 669,598 |
| Apr 29, 2025 | 2.92 | 2.92 | 2.77 | 2.78 | 2.78 | -5.76% | 871,439 |
| Apr 28, 2025 | 2.90 | 3.08 | 2.90 | 2.95 | 2.95 | 2.43% | 735,769 |
| Apr 25, 2025 | 2.90 | 2.93 | 2.80 | 2.88 | 2.88 | -0.69% | 740,404 |
| Apr 24, 2025 | 2.94 | 2.99 | 2.81 | 2.90 | 2.90 | -1.36% | 1,027,786 |
| Apr 23, 2025 | 3.18 | 3.28 | 2.91 | 2.94 | 2.94 | -3.61% | 1,438,212 |
| Apr 22, 2025 | 2.88 | 3.08 | 2.87 | 3.05 | 3.05 | 8.16% | 1,280,497 |
| Apr 21, 2025 | 2.83 | 2.91 | 2.77 | 2.82 | 2.82 | -1.05% | 863,876 |
| Apr 17, 2025 | 2.81 | 2.89 | 2.73 | 2.85 | 2.85 | 1.42% | 1,947,396 |
| Apr 16, 2025 | 3.00 | 3.04 | 2.79 | 2.81 | 2.81 | -4.42% | 1,437,955 |
| Apr 15, 2025 | 2.75 | 2.98 | 2.73 | 2.94 | 2.94 | 5.38% | 1,342,839 |
| Apr 14, 2025 | 2.57 | 2.85 | 2.54 | 2.79 | 2.79 | 12.96% | 2,084,390 |