Cardiff Oncology, Inc. (CRDF)
NASDAQ: CRDF · Real-Time Price · USD
4.140
-0.150 (-3.50%)
Jul 24, 2025, 4:00 PM - Market closed
Cardiff Oncology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 3.56 | 3.70 | 3.51 | 3.59 | 3.59 | 2.28% | 1,411,741 |
| Jul 1, 2025 | 3.15 | 3.70 | 3.07 | 3.51 | 3.51 | 11.43% | 3,676,819 |
| Jun 30, 2025 | 3.18 | 3.24 | 3.08 | 3.15 | 3.15 | - | 1,035,417 |
| Jun 27, 2025 | 3.12 | 3.23 | 3.07 | 3.15 | 3.15 | -0.32% | 2,157,625 |
| Jun 26, 2025 | 3.07 | 3.20 | 3.06 | 3.16 | 3.16 | 1.94% | 577,316 |
| 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 |