Cardiff Oncology, Inc. (CRDF)
NASDAQ: CRDF · Real-Time Price · USD
3.740
+0.535 (16.69%)
At close: Nov 4, 2024, 4:00 PM
3.690
-0.050 (-1.34%)
After-hours: Nov 4, 2024, 4:47 PM EST
Cardiff Oncology Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 4, 2024 | 3.20 | 3.79 | 3.06 | 3.74 | 3.74 | 16.69% | 1,782,603 |
Nov 1, 2024 | 3.12 | 3.36 | 3.12 | 3.21 | 3.21 | 2.72% | 683,914 |
Oct 31, 2024 | 3.31 | 3.40 | 3.00 | 3.12 | 3.12 | - | 1,695,896 |
Oct 30, 2024 | 3.12 | 3.24 | 3.01 | 3.12 | 3.12 | - | 784,361 |
Oct 29, 2024 | 2.98 | 3.18 | 2.95 | 3.12 | 3.12 | 4.35% | 1,104,316 |
Oct 28, 2024 | 2.88 | 3.12 | 2.88 | 2.99 | 2.99 | 5.65% | 689,801 |
Oct 25, 2024 | 2.77 | 2.94 | 2.73 | 2.83 | 2.83 | 3.66% | 574,037 |
Oct 24, 2024 | 2.90 | 2.97 | 2.73 | 2.73 | 2.73 | -4.55% | 693,712 |
Oct 23, 2024 | 2.82 | 2.89 | 2.74 | 2.86 | 2.86 | 1.78% | 565,756 |
Oct 22, 2024 | 2.80 | 2.83 | 2.73 | 2.81 | 2.81 | 1.44% | 442,253 |
Oct 21, 2024 | 2.89 | 2.90 | 2.68 | 2.77 | 2.77 | -4.48% | 1,065,163 |
Oct 18, 2024 | 2.82 | 3.24 | 2.82 | 2.90 | 2.90 | 3.94% | 1,672,670 |
Oct 17, 2024 | 2.81 | 2.83 | 2.72 | 2.79 | 2.79 | - | 309,321 |
Oct 16, 2024 | 2.70 | 2.88 | 2.68 | 2.79 | 2.79 | 4.49% | 658,124 |
Oct 15, 2024 | 2.67 | 2.73 | 2.61 | 2.67 | 2.67 | 1.52% | 405,432 |
Oct 14, 2024 | 2.63 | 2.67 | 2.56 | 2.63 | 2.63 | - | 238,055 |
Oct 11, 2024 | 2.52 | 2.64 | 2.50 | 2.63 | 2.63 | 4.37% | 421,054 |
Oct 10, 2024 | 2.56 | 2.63 | 2.46 | 2.52 | 2.52 | - | 438,493 |
Oct 9, 2024 | 2.72 | 2.74 | 2.52 | 2.52 | 2.52 | -8.03% | 502,170 |
Oct 8, 2024 | 2.67 | 2.77 | 2.63 | 2.74 | 2.74 | 2.62% | 754,134 |
Oct 7, 2024 | 2.65 | 2.83 | 2.58 | 2.67 | 2.67 | 2.69% | 823,817 |
Oct 4, 2024 | 2.58 | 2.70 | 2.56 | 2.60 | 2.60 | 2.77% | 564,946 |
Oct 3, 2024 | 2.57 | 2.63 | 2.50 | 2.53 | 2.53 | -1.94% | 336,873 |
Oct 2, 2024 | 2.45 | 2.64 | 2.45 | 2.58 | 2.58 | 4.45% | 785,191 |
Oct 1, 2024 | 2.67 | 2.68 | 2.42 | 2.47 | 2.47 | -7.49% | 738,727 |
Sep 30, 2024 | 2.77 | 2.84 | 2.61 | 2.67 | 2.67 | -3.61% | 554,187 |
Sep 27, 2024 | 2.81 | 2.88 | 2.74 | 2.77 | 2.77 | 0.36% | 429,091 |
Sep 26, 2024 | 2.68 | 2.84 | 2.63 | 2.76 | 2.76 | 2.99% | 499,191 |
Sep 25, 2024 | 2.63 | 2.79 | 2.58 | 2.68 | 2.68 | 2.29% | 440,262 |
Sep 24, 2024 | 2.58 | 2.64 | 2.52 | 2.62 | 2.62 | 1.55% | 411,111 |
Sep 23, 2024 | 2.75 | 2.81 | 2.57 | 2.58 | 2.58 | -3.73% | 770,316 |
Sep 20, 2024 | 2.52 | 2.71 | 2.51 | 2.68 | 2.68 | 5.93% | 1,004,491 |
Sep 19, 2024 | 2.56 | 2.71 | 2.47 | 2.53 | 2.53 | 2.85% | 613,089 |
Sep 18, 2024 | 2.62 | 2.66 | 2.42 | 2.46 | 2.46 | -3.15% | 382,730 |
Sep 17, 2024 | 2.60 | 2.62 | 2.48 | 2.54 | 2.54 | -1.17% | 314,989 |
Sep 16, 2024 | 2.75 | 2.82 | 2.51 | 2.57 | 2.57 | -5.17% | 601,364 |
Sep 13, 2024 | 2.57 | 2.76 | 2.52 | 2.71 | 2.71 | 5.86% | 633,636 |
Sep 12, 2024 | 2.35 | 2.68 | 2.31 | 2.56 | 2.56 | 10.82% | 815,459 |
Sep 11, 2024 | 2.20 | 2.32 | 2.20 | 2.31 | 2.31 | 0.87% | 323,654 |
Sep 10, 2024 | 2.24 | 2.33 | 2.24 | 2.29 | 2.29 | -0.87% | 133,384 |
Sep 9, 2024 | 2.14 | 2.33 | 2.13 | 2.31 | 2.31 | 9.48% | 386,031 |
Sep 6, 2024 | 2.28 | 2.28 | 2.09 | 2.11 | 2.11 | -4.52% | 548,477 |
Sep 5, 2024 | 2.19 | 2.24 | 2.13 | 2.21 | 2.21 | 0.91% | 361,345 |
Sep 4, 2024 | 2.21 | 2.26 | 2.17 | 2.19 | 2.19 | - | 278,102 |
Sep 3, 2024 | 2.30 | 2.32 | 2.16 | 2.19 | 2.19 | -5.19% | 445,077 |
Aug 30, 2024 | 2.32 | 2.32 | 2.25 | 2.31 | 2.31 | 0.43% | 214,337 |
Aug 29, 2024 | 2.33 | 2.37 | 2.27 | 2.30 | 2.30 | 0.44% | 224,720 |
Aug 28, 2024 | 2.33 | 2.33 | 2.25 | 2.29 | 2.29 | -2.14% | 218,361 |
Aug 27, 2024 | 2.40 | 2.41 | 2.29 | 2.34 | 2.34 | -2.50% | 178,469 |
Aug 26, 2024 | 2.45 | 2.45 | 2.37 | 2.40 | 2.40 | 0.42% | 306,247 |
Aug 23, 2024 | 2.31 | 2.47 | 2.30 | 2.39 | 2.39 | 4.37% | 442,462 |
Aug 22, 2024 | 2.35 | 2.35 | 2.28 | 2.29 | 2.29 | -1.72% | 201,771 |
Aug 21, 2024 | 2.30 | 2.38 | 2.28 | 2.33 | 2.33 | 1.30% | 258,226 |
Aug 20, 2024 | 2.36 | 2.40 | 2.27 | 2.30 | 2.30 | -4.17% | 298,659 |
Aug 19, 2024 | 2.40 | 2.42 | 2.25 | 2.40 | 2.40 | 0.42% | 451,373 |
Aug 16, 2024 | 2.38 | 2.42 | 2.30 | 2.39 | 2.39 | - | 297,230 |
Aug 15, 2024 | 2.26 | 2.47 | 2.22 | 2.39 | 2.39 | 9.63% | 603,268 |
Aug 14, 2024 | 2.29 | 2.30 | 2.15 | 2.18 | 2.18 | -3.11% | 521,522 |
Aug 13, 2024 | 2.28 | 2.29 | 2.22 | 2.25 | 2.25 | -0.44% | 413,352 |
Aug 12, 2024 | 2.42 | 2.47 | 2.26 | 2.26 | 2.26 | -5.04% | 683,098 |
Aug 9, 2024 | 2.16 | 2.60 | 2.15 | 2.38 | 2.38 | 11.74% | 877,759 |
Aug 8, 2024 | 2.17 | 2.22 | 2.10 | 2.13 | 2.13 | -0.47% | 628,295 |
Aug 7, 2024 | 2.31 | 2.31 | 2.12 | 2.14 | 2.14 | -4.46% | 490,607 |
Aug 6, 2024 | 2.09 | 2.35 | 2.06 | 2.24 | 2.24 | 8.47% | 538,568 |
Aug 5, 2024 | 2.14 | 2.18 | 2.01 | 2.07 | 2.07 | -7.81% | 483,484 |
Aug 2, 2024 | 2.25 | 2.36 | 2.20 | 2.24 | 2.24 | -3.03% | 470,551 |
Aug 1, 2024 | 2.33 | 2.35 | 2.25 | 2.31 | 2.31 | -1.28% | 374,701 |
Jul 31, 2024 | 2.32 | 2.41 | 2.24 | 2.34 | 2.34 | 2.63% | 423,675 |
Jul 30, 2024 | 2.30 | 2.33 | 2.21 | 2.28 | 2.28 | -0.87% | 245,882 |
Jul 29, 2024 | 2.39 | 2.43 | 2.26 | 2.30 | 2.30 | -1.71% | 267,586 |
Jul 26, 2024 | 2.43 | 2.44 | 2.32 | 2.34 | 2.34 | -1.06% | 418,426 |
Jul 25, 2024 | 2.27 | 2.43 | 2.26 | 2.37 | 2.37 | 4.19% | 296,147 |
Jul 24, 2024 | 2.39 | 2.46 | 2.27 | 2.27 | 2.27 | -6.58% | 364,735 |
Jul 23, 2024 | 2.36 | 2.47 | 2.32 | 2.43 | 2.43 | 3.40% | 326,853 |
Jul 22, 2024 | 2.29 | 2.38 | 2.22 | 2.35 | 2.35 | 4.44% | 261,301 |
Jul 19, 2024 | 2.37 | 2.37 | 2.24 | 2.25 | 2.25 | -4.66% | 408,243 |
Jul 18, 2024 | 2.55 | 2.57 | 2.33 | 2.36 | 2.36 | -7.09% | 376,120 |
Jul 17, 2024 | 2.57 | 2.62 | 2.49 | 2.54 | 2.54 | -2.31% | 387,041 |
Jul 16, 2024 | 2.57 | 2.65 | 2.53 | 2.60 | 2.60 | 3.59% | 459,934 |
Jul 15, 2024 | 2.60 | 2.61 | 2.45 | 2.51 | 2.51 | - | 463,775 |
Jul 12, 2024 | 2.54 | 2.63 | 2.37 | 2.51 | 2.51 | 1.62% | 1,060,010 |
Jul 11, 2024 | 2.25 | 2.51 | 2.23 | 2.47 | 2.47 | 11.76% | 1,017,940 |
Jul 10, 2024 | 2.18 | 2.24 | 2.18 | 2.21 | 2.21 | 1.38% | 300,009 |
Jul 9, 2024 | 2.20 | 2.24 | 2.15 | 2.18 | 2.18 | -1.80% | 399,327 |
Jul 8, 2024 | 2.24 | 2.29 | 2.17 | 2.22 | 2.22 | 0.45% | 616,973 |
Jul 5, 2024 | 2.25 | 2.32 | 2.16 | 2.21 | 2.21 | -1.78% | 773,382 |
Jul 3, 2024 | 2.09 | 2.32 | 2.08 | 2.25 | 2.25 | 8.17% | 358,115 |
Jul 2, 2024 | 2.05 | 2.15 | 2.03 | 2.08 | 2.08 | 1.46% | 728,144 |
Jul 1, 2024 | 2.21 | 2.26 | 2.04 | 2.05 | 2.05 | -7.66% | 866,707 |
Jun 28, 2024 | 2.29 | 2.33 | 2.21 | 2.22 | 2.22 | -4.72% | 5,845,774 |
Jun 27, 2024 | 2.30 | 2.45 | 2.28 | 2.33 | 2.33 | -0.43% | 577,517 |
Jun 26, 2024 | 2.26 | 2.34 | 2.17 | 2.34 | 2.34 | 3.54% | 753,694 |
Jun 25, 2024 | 2.36 | 2.38 | 2.26 | 2.26 | 2.26 | -4.24% | 494,643 |
Jun 24, 2024 | 2.43 | 2.51 | 2.35 | 2.36 | 2.36 | -3.67% | 466,332 |
Jun 21, 2024 | 2.46 | 2.50 | 2.33 | 2.45 | 2.45 | 0.41% | 486,199 |
Jun 20, 2024 | 2.50 | 2.54 | 2.40 | 2.44 | 2.44 | -2.40% | 789,835 |
Jun 18, 2024 | 2.65 | 2.67 | 2.49 | 2.50 | 2.50 | -6.37% | 571,777 |
Jun 17, 2024 | 2.69 | 2.78 | 2.53 | 2.67 | 2.67 | -1.11% | 944,711 |
Jun 14, 2024 | 2.80 | 2.82 | 2.59 | 2.70 | 2.70 | -4.59% | 567,420 |
Jun 13, 2024 | 2.95 | 3.00 | 2.71 | 2.83 | 2.83 | -4.07% | 405,417 |