Cardiff Oncology, Inc. (CRDF)
NASDAQ: CRDF · Real-Time Price · USD
4.230
+0.650 (18.16%)
Mar 12, 2025, 11:45 AM EST - Market open
Cardiff Oncology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 3.68 | 4.32 | 3.78 | 4.15 | - | 15.92% | 715,609 |
| Mar 11, 2025 | 3.78 | 3.80 | 3.52 | 3.58 | 3.58 | -6.77% | 957,414 |
| Mar 10, 2025 | 3.85 | 3.86 | 3.65 | 3.84 | 3.84 | -0.39% | 833,217 |
| Mar 7, 2025 | 3.86 | 4.03 | 3.74 | 3.86 | 3.86 | -0.64% | 646,106 |
| Mar 6, 2025 | 4.15 | 4.15 | 3.84 | 3.88 | 3.88 | -9.13% | 1,204,486 |
| Mar 5, 2025 | 3.76 | 4.31 | 3.75 | 4.27 | 4.27 | 14.32% | 1,278,945 |
| Mar 4, 2025 | 3.80 | 3.89 | 3.62 | 3.74 | 3.74 | -2.10% | 1,305,705 |
| Mar 3, 2025 | 4.30 | 4.31 | 3.81 | 3.82 | 3.82 | -10.02% | 1,300,808 |
| Feb 28, 2025 | 4.03 | 4.45 | 4.02 | 4.24 | 4.24 | 4.43% | 2,222,183 |
| Feb 27, 2025 | 4.47 | 4.50 | 4.05 | 4.06 | 4.06 | -8.97% | 1,221,427 |
| Feb 26, 2025 | 4.28 | 4.55 | 4.21 | 4.46 | 4.46 | 5.44% | 755,274 |
| Feb 25, 2025 | 4.53 | 4.60 | 4.16 | 4.23 | 4.23 | -7.24% | 1,074,349 |
| Feb 24, 2025 | 4.79 | 4.86 | 4.51 | 4.56 | 4.56 | -4.00% | 856,957 |
| Feb 21, 2025 | 4.86 | 4.99 | 4.66 | 4.75 | 4.75 | 1.06% | 1,075,388 |
| Feb 20, 2025 | 4.78 | 4.87 | 4.38 | 4.70 | 4.70 | -1.67% | 1,369,089 |
| Feb 19, 2025 | 4.25 | 4.86 | 4.12 | 4.78 | 4.78 | 12.74% | 1,906,477 |
| Feb 18, 2025 | 4.50 | 4.73 | 4.21 | 4.24 | 4.24 | -1.17% | 886,608 |
| Feb 14, 2025 | 4.21 | 4.29 | 4.14 | 4.29 | 4.29 | 3.37% | 500,392 |
| Feb 13, 2025 | 4.32 | 4.38 | 4.12 | 4.15 | 4.15 | -4.38% | 693,042 |
| Feb 12, 2025 | 4.12 | 4.34 | 4.09 | 4.34 | 4.34 | 4.33% | 528,418 |
| Feb 11, 2025 | 4.48 | 4.50 | 4.01 | 4.16 | 4.16 | -9.17% | 997,723 |
| Feb 10, 2025 | 4.50 | 4.67 | 4.41 | 4.58 | 4.58 | 1.78% | 1,022,086 |
| Feb 7, 2025 | 4.58 | 4.64 | 4.25 | 4.50 | 4.50 | -2.60% | 1,165,461 |
| Feb 6, 2025 | 4.65 | 4.83 | 4.52 | 4.62 | 4.62 | - | 1,088,174 |
| Feb 5, 2025 | 4.27 | 4.78 | 4.27 | 4.62 | 4.62 | 8.20% | 1,051,760 |
| Feb 4, 2025 | 4.04 | 4.33 | 4.04 | 4.27 | 4.27 | 6.48% | 803,626 |
| Feb 3, 2025 | 3.82 | 4.07 | 3.78 | 4.01 | 4.01 | -0.50% | 752,092 |
| Jan 31, 2025 | 4.00 | 4.23 | 3.86 | 4.03 | 4.03 | 1.51% | 1,267,330 |
| Jan 30, 2025 | 3.48 | 3.99 | 3.46 | 3.97 | 3.97 | 15.07% | 1,495,433 |
| Jan 29, 2025 | 3.45 | 3.53 | 3.40 | 3.45 | 3.45 | 0.88% | 638,916 |
| Jan 28, 2025 | 3.39 | 3.48 | 3.25 | 3.42 | 3.42 | 0.29% | 850,959 |
| Jan 27, 2025 | 3.41 | 3.51 | 3.32 | 3.41 | 3.41 | - | 674,964 |
| Jan 24, 2025 | 3.48 | 3.52 | 3.35 | 3.41 | 3.41 | -2.57% | 665,441 |
| Jan 23, 2025 | 3.56 | 3.58 | 3.43 | 3.50 | 3.50 | -1.13% | 674,629 |
| Jan 22, 2025 | 3.55 | 3.72 | 3.47 | 3.54 | 3.54 | 0.57% | 1,227,707 |
| Jan 21, 2025 | 3.51 | 3.60 | 3.43 | 3.52 | 3.52 | 2.03% | 1,027,756 |
| Jan 17, 2025 | 3.46 | 3.51 | 3.38 | 3.45 | 3.45 | 1.47% | 1,279,997 |
| Jan 16, 2025 | 3.46 | 3.50 | 3.33 | 3.40 | 3.40 | -1.16% | 687,195 |
| Jan 15, 2025 | 3.37 | 3.51 | 3.35 | 3.44 | 3.44 | 4.56% | 1,291,632 |
| Jan 14, 2025 | 3.54 | 3.57 | 3.28 | 3.29 | 3.29 | -5.19% | 869,114 |
| Jan 13, 2025 | 3.60 | 3.64 | 3.41 | 3.47 | 3.47 | -3.88% | 1,032,692 |
| Jan 10, 2025 | 3.91 | 3.95 | 3.61 | 3.61 | 3.61 | -7.55% | 1,154,999 |
| Jan 8, 2025 | 4.07 | 4.14 | 3.85 | 3.91 | 3.91 | -4.99% | 1,414,610 |
| Jan 7, 2025 | 4.50 | 4.60 | 4.07 | 4.11 | 4.11 | -9.47% | 1,686,745 |
| Jan 6, 2025 | 4.76 | 4.89 | 4.52 | 4.54 | 4.54 | -3.40% | 1,181,974 |
| Jan 3, 2025 | 4.31 | 4.71 | 4.23 | 4.70 | 4.70 | 10.33% | 1,423,069 |
| Jan 2, 2025 | 4.40 | 4.63 | 4.24 | 4.26 | 4.26 | -1.84% | 1,663,712 |
| Dec 31, 2024 | 4.25 | 4.41 | 4.22 | 4.34 | 4.34 | 1.88% | 886,946 |
| Dec 30, 2024 | 4.30 | 4.52 | 4.14 | 4.26 | 4.26 | -1.39% | 916,020 |
| Dec 27, 2024 | 4.32 | 4.54 | 4.12 | 4.32 | 4.32 | -0.46% | 949,391 |