Cardiff Oncology, Inc. (CRDF)
NASDAQ: CRDF · Real-Time Price · USD
2.720
+0.090 (3.42%)
May 9, 2025, 10:34 AM - Market open
Cardiff Oncology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 3.85 | 3.94 | 3.76 | 3.84 | 3.84 | 1.32% | 748,444 |
| Mar 18, 2025 | 4.05 | 4.05 | 3.77 | 3.79 | 3.79 | -6.42% | 1,061,347 |
| Mar 17, 2025 | 3.97 | 4.13 | 3.94 | 4.05 | 4.05 | 1.25% | 558,431 |
| Mar 14, 2025 | 4.02 | 4.15 | 3.95 | 4.00 | 4.00 | 1.27% | 584,435 |
| Mar 13, 2025 | 4.10 | 4.23 | 3.89 | 3.95 | 3.95 | -4.82% | 574,552 |
| Mar 12, 2025 | 3.68 | 4.42 | 3.66 | 4.15 | 4.15 | 15.92% | 2,834,995 |
| Mar 11, 2025 | 3.78 | 3.80 | 3.52 | 3.58 | 3.58 | -6.77% | 957,414 |
| Mar 10, 2025 | 3.85 | 3.86 | 3.65 | 3.84 | 3.84 | -0.39% | 833,217 |
| Mar 7, 2025 | 3.86 | 4.03 | 3.74 | 3.86 | 3.86 | -0.64% | 646,106 |
| Mar 6, 2025 | 4.15 | 4.15 | 3.84 | 3.88 | 3.88 | -9.13% | 1,204,486 |
| Mar 5, 2025 | 3.76 | 4.31 | 3.75 | 4.27 | 4.27 | 14.32% | 1,278,945 |
| Mar 4, 2025 | 3.80 | 3.89 | 3.62 | 3.74 | 3.74 | -2.10% | 1,305,705 |
| Mar 3, 2025 | 4.30 | 4.31 | 3.81 | 3.82 | 3.82 | -10.02% | 1,300,808 |
| Feb 28, 2025 | 4.03 | 4.45 | 4.02 | 4.24 | 4.24 | 4.43% | 2,222,183 |
| Feb 27, 2025 | 4.47 | 4.50 | 4.05 | 4.06 | 4.06 | -8.97% | 1,221,427 |