Cardiff Oncology, Inc. (CRDF)
NASDAQ: CRDF · Real-Time Price · USD
1.710
-0.020 (-1.16%)
Mar 26, 2026, 10:52 AM EDT - Market open
Cardiff Oncology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 1.76 | 1.80 | 1.71 | 1.73 | 1.73 | - | 433,239 |
| Mar 24, 2026 | 1.78 | 1.78 | 1.69 | 1.73 | 1.73 | -2.81% | 497,794 |
| Mar 23, 2026 | 1.87 | 1.87 | 1.76 | 1.78 | 1.78 | -1.11% | 433,052 |
| Mar 20, 2026 | 1.82 | 1.87 | 1.78 | 1.80 | 1.80 | -1.10% | 428,832 |
| Mar 19, 2026 | 1.80 | 1.85 | 1.73 | 1.82 | 1.82 | 0.55% | 716,937 |
| Mar 18, 2026 | 1.92 | 1.92 | 1.80 | 1.81 | 1.81 | -5.73% | 549,737 |
| Mar 17, 2026 | 1.95 | 1.99 | 1.88 | 1.92 | 1.92 | 1.05% | 610,944 |
| Mar 16, 2026 | 1.89 | 1.92 | 1.86 | 1.90 | 1.90 | 2.15% | 484,341 |
| Mar 13, 2026 | 1.92 | 1.98 | 1.82 | 1.86 | 1.86 | -2.62% | 352,625 |
| Mar 12, 2026 | 1.96 | 1.96 | 1.84 | 1.91 | 1.91 | -4.98% | 708,351 |
| Mar 11, 2026 | 1.99 | 2.02 | 1.91 | 2.01 | 2.01 | -0.50% | 597,427 |
| Mar 10, 2026 | 1.99 | 2.06 | 1.95 | 2.02 | 2.02 | 1.51% | 551,316 |
| Mar 9, 2026 | 1.80 | 2.01 | 1.79 | 1.99 | 1.99 | 5.85% | 1,048,922 |
| Mar 6, 2026 | 1.85 | 1.93 | 1.82 | 1.88 | 1.88 | 0.53% | 421,351 |
| Mar 5, 2026 | 1.98 | 1.98 | 1.81 | 1.87 | 1.87 | -5.56% | 548,566 |
| Mar 4, 2026 | 1.90 | 2.01 | 1.87 | 1.98 | 1.98 | 4.76% | 706,850 |
| Mar 3, 2026 | 1.90 | 1.93 | 1.82 | 1.89 | 1.89 | -2.58% | 714,756 |
| Mar 2, 2026 | 1.89 | 1.96 | 1.83 | 1.94 | 1.94 | - | 795,275 |
| Feb 27, 2026 | 1.95 | 2.02 | 1.90 | 1.94 | 1.94 | -1.02% | 853,823 |
| Feb 26, 2026 | 1.96 | 2.05 | 1.89 | 1.96 | 1.96 | 2.62% | 1,216,485 |
| Feb 25, 2026 | 1.76 | 1.96 | 1.74 | 1.91 | 1.91 | 12.35% | 2,433,913 |
| Feb 24, 2026 | 1.57 | 1.74 | 1.56 | 1.70 | 1.70 | 8.97% | 933,033 |
| Feb 23, 2026 | 1.59 | 1.64 | 1.54 | 1.56 | 1.56 | -3.11% | 762,827 |
| Feb 20, 2026 | 1.63 | 1.67 | 1.61 | 1.61 | 1.61 | -1.23% | 439,927 |
| Feb 19, 2026 | 1.56 | 1.65 | 1.55 | 1.63 | 1.63 | 4.49% | 405,994 |
| Feb 18, 2026 | 1.56 | 1.62 | 1.55 | 1.56 | 1.56 | - | 421,587 |
| Feb 17, 2026 | 1.59 | 1.62 | 1.55 | 1.56 | 1.56 | -2.50% | 457,052 |
| Feb 13, 2026 | 1.58 | 1.68 | 1.58 | 1.60 | 1.60 | 1.27% | 582,615 |
| Feb 12, 2026 | 1.62 | 1.62 | 1.55 | 1.58 | 1.58 | -1.25% | 405,610 |
| Feb 11, 2026 | 1.56 | 1.61 | 1.53 | 1.60 | 1.60 | 3.23% | 560,179 |
| Feb 10, 2026 | 1.59 | 1.64 | 1.55 | 1.55 | 1.55 | -1.90% | 695,098 |
| Feb 9, 2026 | 1.58 | 1.62 | 1.53 | 1.58 | 1.58 | -1.25% | 468,279 |
| Feb 6, 2026 | 1.51 | 1.62 | 1.50 | 1.60 | 1.60 | 8.11% | 927,420 |
| Feb 5, 2026 | 1.58 | 1.58 | 1.48 | 1.48 | 1.48 | -6.33% | 964,969 |
| Feb 4, 2026 | 1.71 | 1.72 | 1.55 | 1.58 | 1.58 | -5.95% | 1,557,827 |
| Feb 3, 2026 | 1.70 | 1.75 | 1.65 | 1.68 | 1.68 | -1.75% | 1,088,383 |
| Feb 2, 2026 | 1.75 | 1.76 | 1.66 | 1.71 | 1.71 | -2.29% | 1,230,881 |
| Jan 30, 2026 | 1.66 | 1.76 | 1.58 | 1.75 | 1.75 | 8.36% | 2,205,411 |
| Jan 29, 2026 | 1.69 | 1.83 | 1.61 | 1.62 | 1.62 | -0.31% | 3,392,558 |
| Jan 28, 2026 | 2.03 | 2.03 | 1.62 | 1.62 | 1.62 | -19.00% | 7,204,540 |
| Jan 27, 2026 | 2.07 | 2.10 | 1.85 | 2.00 | 2.00 | -31.97% | 11,280,022 |
| Jan 26, 2026 | 2.88 | 2.96 | 2.80 | 2.94 | 2.94 | 1.38% | 617,082 |
| Jan 23, 2026 | 2.96 | 3.05 | 2.88 | 2.90 | 2.90 | -2.36% | 408,895 |
| Jan 22, 2026 | 2.89 | 3.01 | 2.86 | 2.97 | 2.97 | 2.77% | 642,189 |
| Jan 21, 2026 | 2.84 | 2.90 | 2.78 | 2.89 | 2.89 | 2.85% | 348,395 |
| Jan 20, 2026 | 2.77 | 2.85 | 2.72 | 2.81 | 2.81 | -2.43% | 530,084 |
| Jan 16, 2026 | 2.80 | 3.02 | 2.78 | 2.88 | 2.88 | 3.23% | 772,850 |
| Jan 15, 2026 | 2.80 | 2.84 | 2.72 | 2.79 | 2.79 | -0.71% | 405,602 |
| Jan 14, 2026 | 2.87 | 2.87 | 2.75 | 2.81 | 2.81 | -2.09% | 573,143 |
| Jan 13, 2026 | 2.88 | 2.90 | 2.78 | 2.87 | 2.87 | - | 470,708 |