Cardiff Oncology, Inc. (CRDF)
NASDAQ: CRDF · Real-Time Price · USD
1.180
-0.080 (-6.35%)
At close: Jun 17, 2026, 4:00 PM EDT
1.210
+0.030 (2.51%)
After-hours: Jun 17, 2026, 7:50 PM EDT
Cardiff Oncology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 1.25 | 1.32 | 1.16 | 1.18 | 1.18 | -6.35% | 1,602,598 |
| Jun 16, 2026 | 1.45 | 1.46 | 1.26 | 1.26 | 1.26 | -11.27% | 1,720,567 |
| Jun 15, 2026 | 1.57 | 1.60 | 1.42 | 1.42 | 1.42 | -7.79% | 1,286,226 |
| Jun 12, 2026 | 1.61 | 1.63 | 1.54 | 1.54 | 1.54 | -3.14% | 806,794 |
| Jun 11, 2026 | 1.50 | 1.64 | 1.45 | 1.59 | 1.59 | 7.43% | 1,306,351 |
| Jun 10, 2026 | 1.51 | 1.56 | 1.45 | 1.48 | 1.48 | -3.27% | 1,197,768 |
| Jun 9, 2026 | 1.50 | 1.58 | 1.49 | 1.53 | 1.53 | 2.00% | 1,363,509 |
| Jun 8, 2026 | 1.49 | 1.54 | 1.45 | 1.50 | 1.50 | - | 854,920 |
| Jun 5, 2026 | 1.51 | 1.60 | 1.39 | 1.50 | 1.50 | -3.23% | 2,816,770 |
| Jun 4, 2026 | 1.40 | 1.60 | 1.40 | 1.55 | 1.55 | 10.71% | 1,722,333 |
| Jun 3, 2026 | 1.50 | 1.55 | 1.35 | 1.40 | 1.40 | -7.28% | 2,503,382 |
| Jun 2, 2026 | 1.48 | 1.60 | 1.47 | 1.51 | 1.51 | 2.03% | 2,711,907 |
| Jun 1, 2026 | 1.78 | 1.79 | 1.40 | 1.48 | 1.48 | -22.11% | 5,919,514 |
| May 29, 2026 | 1.87 | 1.91 | 1.82 | 1.90 | 1.90 | 3.26% | 785,531 |
| May 28, 2026 | 1.82 | 1.85 | 1.77 | 1.84 | 1.84 | 1.66% | 866,857 |
| May 27, 2026 | 1.92 | 1.98 | 1.80 | 1.81 | 1.81 | -6.70% | 1,056,507 |
| May 26, 2026 | 1.82 | 2.00 | 1.81 | 1.94 | 1.94 | 8.99% | 1,832,207 |
| May 22, 2026 | 1.81 | 1.82 | 1.68 | 1.78 | 1.78 | -0.56% | 1,262,718 |
| May 21, 2026 | 1.85 | 1.90 | 1.79 | 1.79 | 1.79 | -2.72% | 1,539,459 |
| May 20, 2026 | 1.72 | 1.88 | 1.71 | 1.84 | 1.84 | 4.55% | 1,768,203 |
| May 19, 2026 | 1.69 | 1.99 | 1.68 | 1.76 | 1.76 | 4.14% | 3,143,185 |
| May 18, 2026 | 1.67 | 1.69 | 1.61 | 1.69 | 1.69 | 1.20% | 1,115,240 |
| May 15, 2026 | 1.65 | 1.72 | 1.64 | 1.67 | 1.67 | -3.47% | 883,083 |
| May 14, 2026 | 1.70 | 1.74 | 1.64 | 1.73 | 1.73 | 2.37% | 539,395 |
| May 13, 2026 | 1.66 | 1.71 | 1.64 | 1.69 | 1.69 | 3.05% | 672,654 |
| May 12, 2026 | 1.64 | 1.67 | 1.61 | 1.64 | 1.64 | 0.61% | 614,880 |
| May 11, 2026 | 1.65 | 1.67 | 1.61 | 1.63 | 1.63 | -0.61% | 579,312 |
| May 8, 2026 | 1.61 | 1.68 | 1.61 | 1.64 | 1.64 | 2.50% | 451,313 |
| May 7, 2026 | 1.67 | 1.70 | 1.60 | 1.60 | 1.60 | -4.76% | 447,520 |
| May 6, 2026 | 1.64 | 1.71 | 1.60 | 1.68 | 1.68 | 4.35% | 1,052,928 |
| May 5, 2026 | 1.67 | 1.71 | 1.60 | 1.61 | 1.61 | -2.42% | 825,797 |
| May 4, 2026 | 1.71 | 1.71 | 1.65 | 1.65 | 1.65 | -3.51% | 922,908 |
| May 1, 2026 | 1.75 | 1.75 | 1.68 | 1.71 | 1.71 | -1.16% | 425,415 |
| Apr 30, 2026 | 1.64 | 1.75 | 1.64 | 1.73 | 1.73 | 6.79% | 715,837 |
| Apr 29, 2026 | 1.73 | 1.73 | 1.60 | 1.62 | 1.62 | -3.57% | 469,656 |
| Apr 28, 2026 | 1.72 | 1.74 | 1.68 | 1.68 | 1.68 | -2.33% | 533,025 |
| Apr 27, 2026 | 1.72 | 1.76 | 1.71 | 1.72 | 1.72 | - | 424,332 |
| Apr 24, 2026 | 1.69 | 1.72 | 1.65 | 1.72 | 1.72 | 2.99% | 412,106 |
| Apr 23, 2026 | 1.71 | 1.76 | 1.65 | 1.67 | 1.67 | -3.47% | 395,131 |
| Apr 22, 2026 | 1.68 | 1.76 | 1.68 | 1.73 | 1.73 | 4.85% | 573,403 |
| Apr 21, 2026 | 1.77 | 1.80 | 1.65 | 1.65 | 1.65 | -7.30% | 815,237 |
| Apr 20, 2026 | 1.77 | 1.82 | 1.73 | 1.78 | 1.78 | -1.11% | 713,702 |
| Apr 17, 2026 | 1.73 | 1.83 | 1.73 | 1.80 | 1.80 | 6.51% | 1,273,733 |
| Apr 16, 2026 | 1.69 | 1.73 | 1.65 | 1.69 | 1.69 | -0.59% | 667,525 |
| Apr 15, 2026 | 1.64 | 1.71 | 1.64 | 1.70 | 1.70 | 4.29% | 1,074,610 |
| Apr 14, 2026 | 1.62 | 1.67 | 1.57 | 1.63 | 1.63 | 2.52% | 901,807 |
| Apr 13, 2026 | 1.57 | 1.63 | 1.56 | 1.59 | 1.59 | 0.63% | 891,334 |
| Apr 10, 2026 | 1.63 | 1.66 | 1.56 | 1.58 | 1.58 | -5.39% | 697,868 |
| Apr 9, 2026 | 1.58 | 1.69 | 1.55 | 1.67 | 1.67 | 7.05% | 1,022,772 |
| Apr 8, 2026 | 1.59 | 1.62 | 1.54 | 1.56 | 1.56 | - | 885,068 |