Cardiff Oncology, Inc. (CRDF)
NASDAQ: CRDF · Real-Time Price · USD
2.345
+0.055 (2.40%)
Oct 28, 2025, 1:35 PM EDT - Market open
Cardiff Oncology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 2.26 | 2.33 | 2.24 | 2.29 | 2.29 | 2.69% | 997,085 |
| Oct 24, 2025 | 2.22 | 2.25 | 2.19 | 2.23 | 2.23 | 0.90% | 787,822 |
| Oct 23, 2025 | 2.15 | 2.24 | 2.15 | 2.21 | 2.21 | 2.31% | 471,049 |
| Oct 22, 2025 | 2.22 | 2.23 | 2.10 | 2.16 | 2.16 | -3.14% | 689,991 |
| Oct 21, 2025 | 2.25 | 2.27 | 2.16 | 2.23 | 2.23 | -2.19% | 771,478 |
| Oct 20, 2025 | 2.24 | 2.33 | 2.22 | 2.28 | 2.28 | 4.11% | 889,037 |
| Oct 17, 2025 | 2.24 | 2.26 | 2.16 | 2.19 | 2.19 | -2.23% | 781,541 |
| Oct 16, 2025 | 2.41 | 2.43 | 2.24 | 2.24 | 2.24 | -7.05% | 810,424 |
| Oct 15, 2025 | 2.29 | 2.46 | 2.29 | 2.41 | 2.41 | 6.17% | 1,370,623 |
| Oct 14, 2025 | 2.25 | 2.29 | 2.20 | 2.27 | 2.27 | 0.44% | 552,239 |
| Oct 13, 2025 | 2.24 | 2.28 | 2.22 | 2.26 | 2.26 | 2.26% | 381,579 |
| Oct 10, 2025 | 2.38 | 2.39 | 2.21 | 2.21 | 2.21 | -7.14% | 937,704 |
| Oct 9, 2025 | 2.38 | 2.47 | 2.36 | 2.38 | 2.38 | - | 993,053 |
| Oct 8, 2025 | 2.26 | 2.43 | 2.21 | 2.38 | 2.38 | 6.25% | 1,423,131 |
| Oct 7, 2025 | 2.22 | 2.24 | 2.18 | 2.24 | 2.24 | 1.82% | 777,255 |
| Oct 6, 2025 | 2.22 | 2.27 | 2.15 | 2.20 | 2.20 | 0.46% | 1,201,281 |
| Oct 3, 2025 | 2.12 | 2.21 | 2.11 | 2.19 | 2.19 | 4.29% | 1,357,752 |
| Oct 2, 2025 | 2.10 | 2.13 | 2.07 | 2.10 | 2.10 | 0.96% | 566,295 |
| Oct 1, 2025 | 2.04 | 2.12 | 2.02 | 2.08 | 2.08 | 0.97% | 792,990 |
| Sep 30, 2025 | 2.05 | 2.11 | 1.99 | 2.06 | 2.06 | -0.96% | 870,719 |
| Sep 29, 2025 | 2.06 | 2.10 | 2.04 | 2.08 | 2.08 | 0.97% | 357,329 |
| Sep 26, 2025 | 2.02 | 2.08 | 1.98 | 2.06 | 2.06 | 0.98% | 594,430 |
| Sep 25, 2025 | 2.06 | 2.08 | 1.97 | 2.04 | 2.04 | -1.45% | 1,397,499 |
| Sep 24, 2025 | 2.02 | 2.13 | 2.02 | 2.07 | 2.07 | 1.47% | 673,948 |
| Sep 23, 2025 | 2.07 | 2.10 | 2.02 | 2.04 | 2.04 | -1.45% | 514,844 |
| Sep 22, 2025 | 2.04 | 2.07 | 2.01 | 2.07 | 2.07 | 0.98% | 652,334 |
| Sep 19, 2025 | 2.14 | 2.15 | 2.03 | 2.05 | 2.05 | -5.09% | 980,251 |
| Sep 18, 2025 | 2.03 | 2.19 | 2.03 | 2.16 | 2.16 | 7.46% | 948,811 |
| Sep 17, 2025 | 2.01 | 2.10 | 2.00 | 2.01 | 2.01 | 0.50% | 504,396 |
| Sep 16, 2025 | 2.02 | 2.06 | 1.98 | 2.00 | 2.00 | -1.96% | 733,755 |
| Sep 15, 2025 | 2.08 | 2.08 | 1.97 | 2.04 | 2.04 | -0.49% | 852,856 |
| Sep 12, 2025 | 2.09 | 2.10 | 2.04 | 2.05 | 2.05 | -1.44% | 617,834 |
| Sep 11, 2025 | 2.04 | 2.11 | 2.04 | 2.08 | 2.08 | 1.96% | 589,656 |
| Sep 10, 2025 | 2.13 | 2.14 | 2.03 | 2.04 | 2.04 | -4.23% | 707,942 |
| Sep 9, 2025 | 2.20 | 2.23 | 2.13 | 2.13 | 2.13 | -4.48% | 682,073 |
| Sep 8, 2025 | 2.14 | 2.27 | 2.14 | 2.23 | 2.23 | 2.76% | 1,825,578 |
| Sep 5, 2025 | 2.14 | 2.22 | 2.07 | 2.17 | 2.17 | 1.88% | 1,289,741 |
| Sep 4, 2025 | 1.97 | 2.15 | 1.96 | 2.13 | 2.13 | 8.67% | 1,454,770 |
| Sep 3, 2025 | 1.98 | 2.01 | 1.90 | 1.96 | 1.96 | 0.51% | 1,139,913 |
| Sep 2, 2025 | 2.10 | 2.14 | 1.92 | 1.95 | 1.95 | -7.14% | 2,737,549 |
| Aug 29, 2025 | 2.12 | 2.14 | 2.06 | 2.10 | 2.10 | 0.96% | 865,396 |
| Aug 28, 2025 | 2.21 | 2.23 | 2.08 | 2.08 | 2.08 | -4.15% | 1,106,239 |
| Aug 27, 2025 | 2.20 | 2.23 | 2.16 | 2.17 | 2.17 | -1.81% | 700,941 |
| Aug 26, 2025 | 2.22 | 2.24 | 2.17 | 2.21 | 2.21 | - | 923,904 |
| Aug 25, 2025 | 2.32 | 2.37 | 2.19 | 2.21 | 2.21 | -4.74% | 1,410,991 |
| Aug 22, 2025 | 2.26 | 2.39 | 2.26 | 2.32 | 2.32 | 2.65% | 1,018,596 |
| Aug 21, 2025 | 2.25 | 2.27 | 2.23 | 2.26 | 2.26 | -0.88% | 475,497 |
| Aug 20, 2025 | 2.29 | 2.35 | 2.22 | 2.28 | 2.28 | -0.87% | 954,624 |
| Aug 19, 2025 | 2.44 | 2.44 | 2.29 | 2.30 | 2.30 | -5.35% | 1,104,429 |
| Aug 18, 2025 | 2.46 | 2.56 | 2.40 | 2.43 | 2.43 | -0.41% | 1,570,278 |