Skip to main content
Cardiff Oncology, Inc. (CRDF)
NASDAQ: CRDF · Real-Time Price · USD
4.260
-0.230 (-5.12%)
At close: Dec 20, 2024, 4:00 PM
4.310
+0.050 (1.17%)
After-hours: Dec 20, 2024, 7:43 PM EST

Cardiff Oncology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20244.424.674.204.264.26-5.12%2,047,842
Dec 19, 20244.935.004.474.494.49-1,864,466
Dec 18, 20245.305.334.354.494.49-16.07%3,440,800
Dec 17, 20244.125.644.105.355.3532.75%6,068,521
Dec 16, 20243.974.123.764.034.032.81%1,728,200
Dec 13, 20243.604.083.453.923.9219.88%3,728,500
Dec 12, 20243.693.693.063.273.27-11.62%4,256,900
Dec 11, 20243.734.203.603.703.70-2.12%7,462,000
Dec 10, 20243.604.153.213.783.7854.92%48,663,934
Dec 9, 20242.412.532.372.442.445.63%458,140
Dec 6, 20242.342.492.262.312.31-1.28%669,738
Dec 5, 20242.412.462.322.342.34-2.90%482,300
Dec 4, 20242.582.582.402.412.41-6.95%858,417
Dec 3, 20242.672.682.542.592.59-2.63%493,238
Dec 2, 20242.622.692.532.662.661.92%507,400
Nov 29, 20242.582.692.572.612.612.76%297,700
Nov 27, 20242.472.542.442.542.543.25%642,800
Nov 26, 20242.482.532.382.462.460.41%543,700
Nov 25, 20242.492.632.442.452.45-616,880
Nov 22, 20242.502.572.442.452.45-2.00%483,600
Nov 21, 20242.552.592.472.502.50-1.19%477,185
Nov 20, 20242.652.662.512.532.53-3.44%490,834
Nov 19, 20242.632.702.522.622.621.55%605,700
Nov 18, 20242.602.692.522.582.58-514,000
Nov 15, 20242.882.882.532.582.58-9.15%1,320,304
Nov 14, 20242.983.012.802.842.84-4.38%511,200
Nov 13, 20243.163.162.952.972.97-5.41%843,633
Nov 12, 20243.443.443.083.143.14-9.25%816,300
Nov 11, 20243.113.673.113.463.4612.34%1,253,803
Nov 8, 20244.134.232.853.083.08-24.69%3,658,100
Nov 7, 20243.834.383.774.094.097.35%1,828,801
Nov 6, 20243.863.993.533.813.813.25%1,340,728
Nov 5, 20243.783.823.503.693.69-1.34%1,030,013
Nov 4, 20243.203.793.063.743.7416.51%1,783,033
Nov 1, 20243.123.363.123.213.212.88%683,914
Oct 31, 20243.313.403.003.123.12-1,695,900
Oct 30, 20243.123.243.013.123.12-784,400
Oct 29, 20242.983.182.953.123.124.35%1,104,316
Oct 28, 20242.883.122.882.992.995.65%689,801
Oct 25, 20242.772.942.732.832.833.66%574,037
Oct 24, 20242.902.972.732.732.73-4.55%693,712
Oct 23, 20242.822.892.742.862.861.78%565,756
Oct 22, 20242.802.832.732.812.811.44%442,300
Oct 21, 20242.892.902.682.772.77-4.48%1,065,200
Oct 18, 20242.823.242.822.902.903.94%1,672,700
Oct 17, 20242.812.832.722.792.79-309,321
Oct 16, 20242.702.882.682.792.794.49%658,124
Oct 15, 20242.672.732.612.672.671.52%405,432
Oct 14, 20242.632.672.562.632.63-238,100
Oct 11, 20242.522.642.502.632.634.37%421,054
Oct 10, 20242.562.632.462.522.52-438,500
Oct 9, 20242.722.742.522.522.52-8.03%502,200
Oct 8, 20242.672.772.632.742.742.62%754,134
Oct 7, 20242.652.832.582.672.672.69%823,817
Oct 4, 20242.582.702.562.602.602.77%564,946
Oct 3, 20242.572.632.502.532.53-1.94%336,873
Oct 2, 20242.452.642.452.582.584.45%785,191
Oct 1, 20242.672.682.422.472.47-7.49%738,727
Sep 30, 20242.772.842.612.672.67-3.61%554,187
Sep 27, 20242.812.882.742.772.770.36%429,100
Sep 26, 20242.682.842.632.762.762.99%499,200
Sep 25, 20242.632.792.582.682.682.29%440,262
Sep 24, 20242.582.642.522.622.621.55%411,111
Sep 23, 20242.752.812.572.582.58-3.73%770,316
Sep 20, 20242.522.712.512.682.685.93%1,004,491
Sep 19, 20242.562.712.472.532.532.85%613,100
Sep 18, 20242.622.662.422.462.46-3.15%382,730
Sep 17, 20242.602.622.482.542.54-1.17%315,000
Sep 16, 20242.752.822.512.572.57-5.17%601,364
Sep 13, 20242.572.762.522.712.715.86%633,636
Sep 12, 20242.352.682.312.562.5610.82%815,459
Sep 11, 20242.202.322.202.312.310.87%323,700
Sep 10, 20242.242.332.242.292.29-0.87%133,400
Sep 9, 20242.142.332.132.312.319.48%386,031
Sep 6, 20242.282.282.092.112.11-4.52%548,477
Sep 5, 20242.192.242.132.212.210.91%361,345
Sep 4, 20242.212.262.172.192.19-278,103
Sep 3, 20242.302.322.162.192.19-5.19%445,100
Aug 30, 20242.322.322.252.312.310.43%214,337
Aug 29, 20242.332.372.272.302.300.44%224,720
Aug 28, 20242.332.332.252.292.29-2.14%218,361
Aug 27, 20242.402.412.292.342.34-2.50%178,469
Aug 26, 20242.452.452.372.402.400.42%306,247
Aug 23, 20242.312.472.302.392.394.37%442,500
Aug 22, 20242.352.352.282.292.29-1.72%201,800
Aug 21, 20242.302.382.282.332.331.30%258,226
Aug 20, 20242.362.402.272.302.30-4.17%298,700
Aug 19, 20242.402.422.252.402.400.42%451,400
Aug 16, 20242.382.422.302.392.39-297,230
Aug 15, 20242.262.472.222.392.399.63%603,268
Aug 14, 20242.292.302.152.182.18-3.11%521,522
Aug 13, 20242.282.292.222.252.25-0.44%413,400
Aug 12, 20242.422.472.262.262.26-5.04%683,098
Aug 9, 20242.162.602.152.382.3811.74%877,800
Aug 8, 20242.172.222.102.132.13-0.47%628,300
Aug 7, 20242.312.312.122.142.14-4.46%490,607
Aug 6, 20242.092.352.062.242.248.21%538,600
Aug 5, 20242.142.182.012.072.07-7.59%483,500
Aug 2, 20242.252.362.202.242.24-3.03%470,600
Aug 1, 20242.332.352.252.312.31-1.28%374,701