Cardiff Oncology, Inc. (CRDF)
NASDAQ: CRDF · Real-Time Price · USD
3.435
+0.025 (0.73%)
Jun 2, 2025, 10:34 AM - Market open
Cardiff Oncology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 3.32 | 3.47 | 3.23 | 3.41 | 3.41 | 2.10% | 903,582 |
| 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 |
| Apr 11, 2025 | 2.38 | 2.56 | 2.36 | 2.47 | 2.47 | 3.78% | 1,983,555 |
| Apr 10, 2025 | 2.62 | 2.68 | 2.37 | 2.38 | 2.38 | -8.81% | 1,714,182 |
| Apr 9, 2025 | 2.64 | 2.77 | 2.44 | 2.61 | 2.61 | 2.35% | 3,162,521 |
| Apr 8, 2025 | 2.85 | 2.86 | 2.51 | 2.55 | 2.55 | -5.20% | 1,228,864 |
| Apr 7, 2025 | 2.61 | 2.87 | 2.50 | 2.69 | 2.69 | -2.18% | 2,506,716 |
| Apr 4, 2025 | 2.80 | 2.82 | 2.62 | 2.75 | 2.75 | -4.18% | 1,607,100 |
| Apr 3, 2025 | 2.91 | 2.98 | 2.86 | 2.87 | 2.87 | -4.65% | 1,121,500 |
| Apr 2, 2025 | 3.02 | 3.08 | 2.94 | 3.01 | 3.01 | -1.63% | 1,592,685 |
| Apr 1, 2025 | 3.10 | 3.13 | 2.94 | 3.06 | 3.06 | -2.55% | 1,614,217 |
| Mar 31, 2025 | 3.20 | 3.22 | 3.08 | 3.14 | 3.14 | -4.56% | 841,722 |
| Mar 28, 2025 | 3.47 | 3.47 | 3.26 | 3.29 | 3.29 | -4.36% | 850,324 |
| Mar 27, 2025 | 3.57 | 3.57 | 3.36 | 3.44 | 3.44 | -2.82% | 1,485,812 |
| Mar 26, 2025 | 3.80 | 3.81 | 3.52 | 3.54 | 3.54 | -6.84% | 843,106 |
| Mar 25, 2025 | 3.79 | 3.83 | 3.68 | 3.80 | 3.80 | 0.26% | 704,757 |
| Mar 24, 2025 | 3.82 | 3.86 | 3.74 | 3.79 | 3.79 | 1.07% | 475,445 |
| Mar 21, 2025 | 3.70 | 3.88 | 3.65 | 3.75 | 3.75 | -0.27% | 3,857,351 |
| Mar 20, 2025 | 3.75 | 3.87 | 3.69 | 3.76 | 3.76 | -2.08% | 970,592 |