Skip to main content
Cardiff Oncology, Inc. (CRDF)
NASDAQ: CRDF · Real-Time Price · USD
2.525
-0.005 (-0.20%)
Nov 21, 2024, 2:09 PM EST - Market open

Cardiff Oncology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20242.652.662.512.532.53-3.44%490,834
Nov 19, 20242.632.702.522.622.621.55%605,662
Nov 18, 20242.602.692.522.582.58-513,975
Nov 15, 20242.882.882.532.582.58-9.15%1,320,304
Nov 14, 20242.983.012.802.842.84-4.38%511,152
Nov 13, 20243.163.162.952.972.97-5.41%843,633
Nov 12, 20243.443.443.083.143.14-9.25%816,251
Nov 11, 20243.113.673.113.463.4612.34%1,253,803
Nov 8, 20244.134.232.853.083.08-24.69%3,658,061
Nov 7, 20243.834.383.774.094.097.35%1,828,801
Nov 6, 20243.863.993.533.813.813.25%1,340,728
Nov 5, 20243.783.823.503.693.69-1.34%1,030,013
Nov 4, 20243.203.793.063.743.7416.69%1,783,033
Nov 1, 20243.123.363.123.213.212.72%683,914
Oct 31, 20243.313.403.003.123.12-1,695,896
Oct 30, 20243.123.243.013.123.12-784,361
Oct 29, 20242.983.182.953.123.124.35%1,104,316
Oct 28, 20242.883.122.882.992.995.65%689,801
Oct 25, 20242.772.942.732.832.833.66%574,037
Oct 24, 20242.902.972.732.732.73-4.55%693,712
Oct 23, 20242.822.892.742.862.861.78%565,756
Oct 22, 20242.802.832.732.812.811.44%442,253
Oct 21, 20242.892.902.682.772.77-4.48%1,065,163
Oct 18, 20242.823.242.822.902.903.94%1,672,670
Oct 17, 20242.812.832.722.792.79-309,321
Oct 16, 20242.702.882.682.792.794.49%658,124
Oct 15, 20242.672.732.612.672.671.52%405,432
Oct 14, 20242.632.672.562.632.63-238,055
Oct 11, 20242.522.642.502.632.634.37%421,054
Oct 10, 20242.562.632.462.522.52-438,493
Oct 9, 20242.722.742.522.522.52-8.03%502,170
Oct 8, 20242.672.772.632.742.742.62%754,134
Oct 7, 20242.652.832.582.672.672.69%823,817
Oct 4, 20242.582.702.562.602.602.77%564,946
Oct 3, 20242.572.632.502.532.53-1.94%336,873
Oct 2, 20242.452.642.452.582.584.45%785,191
Oct 1, 20242.672.682.422.472.47-7.49%738,727
Sep 30, 20242.772.842.612.672.67-3.61%554,187
Sep 27, 20242.812.882.742.772.770.36%429,091
Sep 26, 20242.682.842.632.762.762.99%499,191
Sep 25, 20242.632.792.582.682.682.29%440,262
Sep 24, 20242.582.642.522.622.621.55%411,111
Sep 23, 20242.752.812.572.582.58-3.73%770,316
Sep 20, 20242.522.712.512.682.685.93%1,004,491
Sep 19, 20242.562.712.472.532.532.85%613,089
Sep 18, 20242.622.662.422.462.46-3.15%382,730
Sep 17, 20242.602.622.482.542.54-1.17%314,989
Sep 16, 20242.752.822.512.572.57-5.17%601,364
Sep 13, 20242.572.762.522.712.715.86%633,636
Sep 12, 20242.352.682.312.562.5610.82%815,459
Sep 11, 20242.202.322.202.312.310.87%323,654
Sep 10, 20242.242.332.242.292.29-0.87%133,384
Sep 9, 20242.142.332.132.312.319.48%386,031
Sep 6, 20242.282.282.092.112.11-4.52%548,477
Sep 5, 20242.192.242.132.212.210.91%361,345
Sep 4, 20242.212.262.172.192.19-278,102
Sep 3, 20242.302.322.162.192.19-5.19%445,077
Aug 30, 20242.322.322.252.312.310.43%214,337
Aug 29, 20242.332.372.272.302.300.44%224,720
Aug 28, 20242.332.332.252.292.29-2.14%218,361
Aug 27, 20242.402.412.292.342.34-2.50%178,469
Aug 26, 20242.452.452.372.402.400.42%306,247
Aug 23, 20242.312.472.302.392.394.37%442,462
Aug 22, 20242.352.352.282.292.29-1.72%201,771
Aug 21, 20242.302.382.282.332.331.30%258,226
Aug 20, 20242.362.402.272.302.30-4.17%298,659
Aug 19, 20242.402.422.252.402.400.42%451,373
Aug 16, 20242.382.422.302.392.39-297,230
Aug 15, 20242.262.472.222.392.399.63%603,268
Aug 14, 20242.292.302.152.182.18-3.11%521,522
Aug 13, 20242.282.292.222.252.25-0.44%413,352
Aug 12, 20242.422.472.262.262.26-5.04%683,098
Aug 9, 20242.162.602.152.382.3811.74%877,759
Aug 8, 20242.172.222.102.132.13-0.47%628,295
Aug 7, 20242.312.312.122.142.14-4.46%490,607
Aug 6, 20242.092.352.062.242.248.47%538,568
Aug 5, 20242.142.182.012.072.07-7.81%483,484
Aug 2, 20242.252.362.202.242.24-3.03%470,551
Aug 1, 20242.332.352.252.312.31-1.28%374,701
Jul 31, 20242.322.412.242.342.342.63%423,675
Jul 30, 20242.302.332.212.282.28-0.87%245,882
Jul 29, 20242.392.432.262.302.30-1.71%267,586
Jul 26, 20242.432.442.322.342.34-1.06%418,426
Jul 25, 20242.272.432.262.372.374.19%296,147
Jul 24, 20242.392.462.272.272.27-6.58%364,735
Jul 23, 20242.362.472.322.432.433.40%326,853
Jul 22, 20242.292.382.222.352.354.44%261,301
Jul 19, 20242.372.372.242.252.25-4.66%408,243
Jul 18, 20242.552.572.332.362.36-7.09%376,120
Jul 17, 20242.572.622.492.542.54-2.31%387,041
Jul 16, 20242.572.652.532.602.603.59%459,934
Jul 15, 20242.602.612.452.512.51-463,775
Jul 12, 20242.542.632.372.512.511.62%1,060,010
Jul 11, 20242.252.512.232.472.4711.76%1,017,940
Jul 10, 20242.182.242.182.212.211.38%300,009
Jul 9, 20242.202.242.152.182.18-1.80%399,327
Jul 8, 20242.242.292.172.222.220.45%616,973
Jul 5, 20242.252.322.162.212.21-1.78%773,382
Jul 3, 20242.092.322.082.252.258.17%358,115
Jul 2, 20242.052.152.032.082.081.46%728,144