Cardiff Oncology, Inc. (CRDF)
NASDAQ: CRDF · Real-Time Price · USD
1.890
-0.050 (-2.58%)
At close: Mar 3, 2026, 4:00 PM EST
1.890
0.00 (0.00%)
Pre-market: Mar 4, 2026, 6:19 AM EST
Cardiff Oncology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 3.08 | 3.08 | 2.82 | 2.87 | 2.87 | -6.82% | 839,343 |
| Jan 9, 2026 | 3.19 | 3.30 | 3.07 | 3.08 | 3.08 | -2.84% | 1,054,296 |
| Jan 8, 2026 | 3.14 | 3.30 | 3.10 | 3.17 | 3.17 | -1.25% | 1,361,513 |
| Jan 7, 2026 | 2.97 | 3.30 | 2.97 | 3.21 | 3.21 | 8.08% | 1,764,268 |
| Jan 6, 2026 | 2.83 | 2.98 | 2.71 | 2.97 | 2.97 | 4.58% | 1,361,833 |
| Jan 5, 2026 | 2.69 | 2.90 | 2.64 | 2.84 | 2.84 | 6.77% | 950,576 |
| Jan 2, 2026 | 2.80 | 2.85 | 2.61 | 2.66 | 2.66 | -5.34% | 599,280 |
| Dec 31, 2025 | 2.85 | 2.92 | 2.79 | 2.81 | 2.81 | -2.09% | 692,022 |
| Dec 30, 2025 | 2.97 | 2.97 | 2.86 | 2.87 | 2.87 | -2.71% | 533,804 |
| Dec 29, 2025 | 3.12 | 3.13 | 2.90 | 2.95 | 2.95 | -6.94% | 1,019,868 |
| Dec 26, 2025 | 3.09 | 3.31 | 3.09 | 3.17 | 3.17 | -0.31% | 1,171,835 |
| Dec 24, 2025 | 2.90 | 3.24 | 2.88 | 3.18 | 3.18 | 9.28% | 1,363,036 |
| Dec 23, 2025 | 2.91 | 2.93 | 2.83 | 2.91 | 2.91 | -0.34% | 1,003,324 |
| Dec 22, 2025 | 2.54 | 2.95 | 2.52 | 2.92 | 2.92 | 13.62% | 2,312,235 |
| Dec 19, 2025 | 2.50 | 2.57 | 2.50 | 2.57 | 2.57 | 2.80% | 901,120 |
| Dec 18, 2025 | 2.44 | 2.55 | 2.44 | 2.50 | 2.50 | 3.73% | 1,418,879 |