Cardiff Oncology, Inc. (CRDF)
NASDAQ: CRDF · Real-Time Price · USD
0.7998
-0.0182 (-2.22%)
Jul 29, 2026, 1:58 PM EDT - Market open
Cardiff Oncology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 0.80 | 0.81 | 0.80 | 0.77 | - | -5.44% | 178,566 |
| Jul 28, 2026 | 0.83 | 0.84 | 0.80 | 0.82 | 0.82 | -2.14% | 1,116,964 |
| Jul 27, 2026 | 0.84 | 0.85 | 0.81 | 0.84 | 0.84 | 1.09% | 851,351 |
| Jul 24, 2026 | 0.83 | 0.85 | 0.80 | 0.83 | 0.83 | -1.34% | 1,190,651 |
| Jul 23, 2026 | 0.84 | 0.86 | 0.83 | 0.84 | 0.84 | -2.55% | 652,997 |
| Jul 22, 2026 | 0.86 | 0.89 | 0.83 | 0.86 | 0.86 | 2.38% | 1,120,369 |
| Jul 21, 2026 | 0.84 | 0.87 | 0.82 | 0.84 | 0.84 | 0.17% | 1,104,490 |
| Jul 20, 2026 | 0.89 | 0.89 | 0.82 | 0.84 | 0.84 | -4.70% | 1,849,465 |
| Jul 17, 2026 | 0.90 | 0.92 | 0.86 | 0.88 | 0.88 | 0.63% | 2,134,915 |
| Jul 16, 2026 | 0.89 | 0.94 | 0.85 | 0.87 | 0.87 | -1.66% | 3,015,960 |
| Jul 15, 2026 | 0.92 | 0.95 | 0.83 | 0.89 | 0.89 | -32.11% | 12,709,464 |
| Jul 14, 2026 | 1.36 | 1.40 | 1.31 | 1.31 | 1.31 | -2.96% | 664,644 |
| Jul 13, 2026 | 1.35 | 1.43 | 1.31 | 1.35 | 1.35 | 1.50% | 727,611 |
| Jul 10, 2026 | 1.32 | 1.34 | 1.24 | 1.33 | 1.33 | 0.76% | 802,515 |
| Jul 9, 2026 | 1.25 | 1.34 | 1.25 | 1.32 | 1.32 | 5.60% | 956,355 |
| Jul 8, 2026 | 1.31 | 1.36 | 1.23 | 1.25 | 1.25 | -7.41% | 910,337 |
| Jul 7, 2026 | 1.27 | 1.37 | 1.26 | 1.35 | 1.35 | 3.85% | 517,586 |
| Jul 6, 2026 | 1.29 | 1.37 | 1.24 | 1.30 | 1.30 | 2.36% | 1,295,141 |
| Jul 2, 2026 | 1.27 | 1.31 | 1.20 | 1.27 | 1.27 | -1.55% | 1,321,414 |
| Jul 1, 2026 | 1.29 | 1.31 | 1.27 | 1.29 | 1.29 | -0.77% | 564,574 |
| Jun 30, 2026 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | 2.36% | 514,829 |
| Jun 29, 2026 | 1.24 | 1.34 | 1.24 | 1.27 | 1.27 | 1.60% | 945,501 |
| Jun 26, 2026 | 1.23 | 1.29 | 1.21 | 1.25 | 1.25 | 3.31% | 6,852,026 |
| Jun 25, 2026 | 1.29 | 1.34 | 1.21 | 1.21 | 1.21 | -3.97% | 1,268,974 |
| Jun 24, 2026 | 1.26 | 1.32 | 1.24 | 1.26 | 1.26 | 0.80% | 976,019 |
| Jun 23, 2026 | 1.30 | 1.33 | 1.24 | 1.25 | 1.25 | -3.85% | 711,942 |
| Jun 22, 2026 | 1.28 | 1.43 | 1.27 | 1.30 | 1.30 | 7.44% | 1,069,963 |
| Jun 18, 2026 | 1.20 | 1.29 | 1.20 | 1.21 | 1.21 | 2.54% | 960,682 |
| Jun 17, 2026 | 1.25 | 1.32 | 1.16 | 1.18 | 1.18 | -6.35% | 1,614,074 |
| Jun 16, 2026 | 1.45 | 1.46 | 1.26 | 1.26 | 1.26 | -11.27% | 1,725,847 |
| 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 |