Cardiff Oncology, Inc. (CRDF)
NASDAQ: CRDF · Real-Time Price · USD
2.050
-0.030 (-1.44%)
At close: Sep 12, 2025, 4:00 PM EDT
2.100
+0.050 (2.44%)
After-hours: Sep 12, 2025, 7:41 PM EDT
Cardiff Oncology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 2.09 | 2.10 | 2.04 | 2.05 | 2.05 | -1.44% | 617,834 |
| Sep 11, 2025 | 2.04 | 2.11 | 2.04 | 2.08 | 2.08 | 1.96% | 589,656 |
| Sep 10, 2025 | 2.13 | 2.14 | 2.03 | 2.04 | 2.04 | -4.23% | 707,942 |
| Sep 9, 2025 | 2.20 | 2.23 | 2.13 | 2.13 | 2.13 | -4.48% | 682,073 |
| Sep 8, 2025 | 2.14 | 2.27 | 2.14 | 2.23 | 2.23 | 2.76% | 1,825,578 |
| Sep 5, 2025 | 2.14 | 2.22 | 2.07 | 2.17 | 2.17 | 1.88% | 1,289,741 |
| Sep 4, 2025 | 1.97 | 2.15 | 1.96 | 2.13 | 2.13 | 8.67% | 1,454,770 |
| Sep 3, 2025 | 1.98 | 2.01 | 1.90 | 1.96 | 1.96 | 0.51% | 1,139,913 |
| Sep 2, 2025 | 2.10 | 2.14 | 1.92 | 1.95 | 1.95 | -7.14% | 2,737,549 |
| Aug 29, 2025 | 2.12 | 2.14 | 2.06 | 2.10 | 2.10 | 0.96% | 865,396 |
| Aug 28, 2025 | 2.21 | 2.23 | 2.08 | 2.08 | 2.08 | -4.15% | 1,106,239 |
| Aug 27, 2025 | 2.20 | 2.23 | 2.16 | 2.17 | 2.17 | -1.81% | 700,941 |
| Aug 26, 2025 | 2.22 | 2.24 | 2.17 | 2.21 | 2.21 | - | 923,904 |
| Aug 25, 2025 | 2.32 | 2.37 | 2.19 | 2.21 | 2.21 | -4.74% | 1,410,991 |
| Aug 22, 2025 | 2.26 | 2.39 | 2.26 | 2.32 | 2.32 | 2.65% | 1,018,596 |
| Aug 21, 2025 | 2.25 | 2.27 | 2.23 | 2.26 | 2.26 | -0.88% | 475,497 |
| Aug 20, 2025 | 2.29 | 2.35 | 2.22 | 2.28 | 2.28 | -0.87% | 954,624 |
| Aug 19, 2025 | 2.44 | 2.44 | 2.29 | 2.30 | 2.30 | -5.35% | 1,104,429 |
| Aug 18, 2025 | 2.46 | 2.56 | 2.40 | 2.43 | 2.43 | -0.41% | 1,570,278 |
| Aug 15, 2025 | 2.44 | 2.50 | 2.41 | 2.44 | 2.44 | - | 1,407,173 |
| Aug 14, 2025 | 2.43 | 2.48 | 2.39 | 2.44 | 2.44 | -0.41% | 975,543 |
| Aug 13, 2025 | 2.44 | 2.50 | 2.42 | 2.45 | 2.45 | 0.82% | 1,012,073 |
| Aug 12, 2025 | 2.37 | 2.49 | 2.32 | 2.43 | 2.43 | 4.29% | 1,306,622 |
| Aug 11, 2025 | 2.40 | 2.44 | 2.30 | 2.33 | 2.33 | -2.51% | 1,264,188 |
| Aug 8, 2025 | 2.40 | 2.44 | 2.35 | 2.39 | 2.39 | -0.83% | 1,231,525 |
| Aug 7, 2025 | 2.43 | 2.46 | 2.29 | 2.41 | 2.41 | -1.23% | 1,745,944 |
| Aug 6, 2025 | 2.50 | 2.55 | 2.41 | 2.44 | 2.44 | -5.06% | 1,554,878 |
| Aug 5, 2025 | 2.48 | 2.61 | 2.43 | 2.57 | 2.57 | 2.39% | 1,717,158 |
| Aug 4, 2025 | 2.66 | 2.69 | 2.46 | 2.51 | 2.51 | -4.92% | 3,020,496 |
| Aug 1, 2025 | 2.46 | 2.79 | 2.39 | 2.64 | 2.64 | 11.39% | 5,884,878 |
| Jul 31, 2025 | 2.44 | 2.49 | 2.31 | 2.37 | 2.37 | -4.82% | 4,736,429 |
| Jul 30, 2025 | 2.69 | 2.69 | 2.34 | 2.49 | 2.49 | -24.77% | 14,459,694 |
| Jul 29, 2025 | 3.76 | 3.80 | 3.20 | 3.31 | 3.31 | -11.26% | 9,939,776 |
| Jul 28, 2025 | 4.06 | 4.10 | 3.59 | 3.73 | 3.73 | -6.05% | 2,732,738 |
| Jul 25, 2025 | 4.15 | 4.19 | 3.84 | 3.97 | 3.97 | -4.11% | 1,657,657 |
| Jul 24, 2025 | 4.30 | 4.52 | 4.13 | 4.14 | 4.14 | -3.50% | 2,040,071 |
| Jul 23, 2025 | 3.82 | 4.46 | 3.75 | 4.29 | 4.29 | 13.49% | 3,262,225 |
| Jul 22, 2025 | 3.91 | 3.97 | 3.73 | 3.78 | 3.78 | -3.32% | 1,607,368 |
| Jul 21, 2025 | 4.30 | 4.35 | 3.87 | 3.91 | 3.91 | -8.64% | 2,083,744 |
| Jul 18, 2025 | 4.51 | 4.56 | 4.27 | 4.28 | 4.28 | -3.82% | 1,587,274 |
| Jul 17, 2025 | 4.47 | 4.55 | 4.39 | 4.45 | 4.45 | 0.68% | 1,383,531 |
| Jul 16, 2025 | 4.13 | 4.50 | 4.13 | 4.42 | 4.42 | 7.28% | 1,918,209 |
| Jul 15, 2025 | 4.16 | 4.24 | 4.07 | 4.12 | 4.12 | -0.24% | 838,684 |
| Jul 14, 2025 | 4.07 | 4.15 | 4.06 | 4.13 | 4.13 | 1.47% | 715,760 |
| Jul 11, 2025 | 4.10 | 4.24 | 4.02 | 4.07 | 4.07 | -2.16% | 886,126 |
| Jul 10, 2025 | 4.11 | 4.20 | 4.02 | 4.16 | 4.16 | 1.96% | 775,344 |
| Jul 9, 2025 | 4.04 | 4.22 | 3.99 | 4.08 | 4.08 | 3.55% | 1,338,578 |
| Jul 8, 2025 | 3.75 | 4.09 | 3.71 | 3.94 | 3.94 | 7.95% | 2,123,102 |
| Jul 7, 2025 | 3.70 | 3.83 | 3.65 | 3.65 | 3.65 | -0.27% | 994,055 |
| Jul 3, 2025 | 3.65 | 3.69 | 3.59 | 3.66 | 3.66 | 1.95% | 635,008 |