Cardiff Oncology, Inc. (CRDF)
NASDAQ: CRDF · Real-Time Price · USD
0.7953
+0.0400 (5.30%)
At close: Nov 6, 2026, 4:00 PM EST
0.7950
-0.0003 (-0.04%)
After-hours: Nov 6, 2026, 7:30 PM EST
Cardiff Oncology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 0.80 | 0.80 | 0.76 | 0.80 | 0.80 | 5.30% | 349,377 |
| Nov 5, 2026 | 0.85 | 0.85 | 0.75 | 0.76 | 0.76 | -13.07% | 743,515 |
| Nov 4, 2026 | 0.87 | 0.91 | 0.84 | 0.87 | 0.87 | 0.67% | 289,019 |
| Nov 3, 2026 | 0.85 | 0.89 | 0.84 | 0.86 | 0.86 | 2.23% | 224,953 |
| Nov 2, 2026 | 0.90 | 0.91 | 0.83 | 0.84 | 0.84 | -5.09% | 467,442 |
| Oct 30, 2026 | 0.90 | 0.92 | 0.86 | 0.89 | 0.89 | -2.46% | 126,874 |
| Oct 29, 2026 | 0.90 | 0.95 | 0.90 | 0.91 | 0.91 | 1.60% | 124,373 |
| Oct 28, 2026 | 0.87 | 0.95 | 0.85 | 0.90 | 0.90 | 2.57% | 282,567 |
| Oct 27, 2026 | 0.82 | 0.89 | 0.78 | 0.88 | 0.88 | 8.80% | 647,550 |
| Oct 26, 2026 | 0.89 | 0.95 | 0.79 | 0.80 | 0.80 | -11.35% | 868,019 |
| Oct 23, 2026 | 0.92 | 0.94 | 0.89 | 0.91 | 0.91 | -2.23% | 174,708 |
| Oct 22, 2026 | 0.93 | 0.97 | 0.91 | 0.93 | 0.93 | -1.17% | 228,677 |
| Oct 21, 2026 | 0.95 | 0.97 | 0.92 | 0.94 | 0.94 | 0.81% | 436,773 |
| Oct 20, 2026 | 0.91 | 0.98 | 0.88 | 0.93 | 0.93 | 5.17% | 595,471 |
| Oct 19, 2026 | 0.92 | 0.93 | 0.88 | 0.89 | 0.89 | -1.71% | 425,667 |
| Oct 16, 2026 | 0.98 | 0.99 | 0.89 | 0.90 | 0.90 | -7.20% | 515,913 |
| Oct 15, 2026 | 0.95 | 1.00 | 0.95 | 0.97 | 0.97 | -0.25% | 454,062 |
| Oct 14, 2026 | 1.06 | 1.06 | 0.96 | 0.97 | 0.97 | -3.62% | 413,058 |
| Oct 13, 2026 | 1.04 | 1.05 | 1.00 | 1.01 | 1.01 | -2.88% | 504,923 |
| Oct 12, 2026 | 1.08 | 1.08 | 1.04 | 1.04 | 1.04 | -3.70% | 378,935 |
| Oct 9, 2026 | 1.06 | 1.11 | 1.06 | 1.08 | 1.08 | 1.89% | 298,115 |
| Oct 8, 2026 | 1.07 | 1.08 | 1.05 | 1.06 | 1.06 | -2.75% | 540,979 |
| Oct 7, 2026 | 1.07 | 1.13 | 1.07 | 1.09 | 1.09 | 1.87% | 457,833 |
| Oct 6, 2026 | 1.15 | 1.16 | 1.06 | 1.07 | 1.07 | -6.14% | 384,166 |
| Oct 5, 2026 | 1.10 | 1.15 | 1.09 | 1.14 | 1.14 | 1.79% | 451,951 |
| Oct 2, 2026 | 1.21 | 1.21 | 1.11 | 1.12 | 1.12 | -5.08% | 628,343 |
| Oct 1, 2026 | 1.22 | 1.22 | 1.16 | 1.18 | 1.18 | -2.48% | 298,498 |
| Sep 30, 2026 | 1.17 | 1.25 | 1.17 | 1.21 | 1.21 | 3.42% | 564,675 |
| Sep 29, 2026 | 1.19 | 1.24 | 1.16 | 1.17 | 1.17 | -2.50% | 352,969 |
| Sep 28, 2026 | 1.23 | 1.23 | 1.19 | 1.20 | 1.20 | -3.23% | 377,394 |
| Sep 25, 2026 | 1.30 | 1.30 | 1.23 | 1.24 | 1.24 | -3.13% | 563,362 |
| Sep 24, 2026 | 1.30 | 1.32 | 1.25 | 1.28 | 1.28 | -2.29% | 596,493 |
| Sep 23, 2026 | 1.32 | 1.34 | 1.28 | 1.31 | 1.31 | -1.50% | 590,222 |
| Sep 22, 2026 | 1.37 | 1.39 | 1.33 | 1.33 | 1.33 | -2.92% | 518,455 |
| Sep 21, 2026 | 1.39 | 1.41 | 1.36 | 1.37 | 1.37 | - | 476,013 |
| Sep 18, 2026 | 1.29 | 1.39 | 1.29 | 1.37 | 1.37 | 5.38% | 742,260 |
| Sep 17, 2026 | 1.36 | 1.38 | 1.26 | 1.30 | 1.30 | -3.70% | 1,134,791 |
| Sep 16, 2026 | 1.35 | 1.38 | 1.31 | 1.35 | 1.35 | 0.75% | 1,854,527 |
| Sep 15, 2026 | 1.42 | 1.51 | 1.31 | 1.34 | 1.34 | 2.29% | 3,168,469 |
| Sep 14, 2026 | 1.23 | 1.34 | 1.22 | 1.31 | 1.31 | 8.26% | 2,101,199 |
| Sep 11, 2026 | 1.21 | 1.22 | 1.17 | 1.21 | 1.21 | - | 493,354 |
| Sep 10, 2026 | 1.05 | 1.22 | 1.03 | 1.21 | 1.21 | 15.24% | 750,050 |
| Sep 9, 2026 | 1.08 | 1.08 | 1.02 | 1.05 | 1.05 | -4.55% | 715,985 |
| Sep 8, 2026 | 1.05 | 1.13 | 1.05 | 1.10 | 1.10 | 0.92% | 708,189 |
| Sep 4, 2026 | 1.08 | 1.10 | 1.07 | 1.09 | 1.09 | 0.93% | 437,328 |
| Sep 3, 2026 | 1.07 | 1.09 | 1.04 | 1.08 | 1.08 | 1.89% | 376,193 |
| Sep 2, 2026 | 1.04 | 1.09 | 1.01 | 1.06 | 1.06 | 2.91% | 701,873 |
| Sep 1, 2026 | 1.01 | 1.07 | 1.00 | 1.03 | 1.03 | 3.66% | 838,846 |
| Aug 31, 2026 | 0.94 | 1.01 | 0.90 | 0.99 | 0.99 | 5.70% | 593,645 |
| Aug 28, 2026 | 0.99 | 0.99 | 0.93 | 0.94 | 0.94 | -4.67% | 528,695 |