Cardiff Oncology, Inc. (CRDF)
NASDAQ: CRDF · Real-Time Price · USD
1.250
-0.100 (-7.41%)
At close: Jul 8, 2026, 4:00 PM EDT
1.240
-0.010 (-0.80%)
After-hours: Jul 8, 2026, 4:51 PM EDT
Cardiff Oncology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 1.31 | 1.36 | 1.23 | 1.25 | 1.25 | -7.41% | 907,075 |
| Jul 7, 2026 | 1.27 | 1.37 | 1.26 | 1.35 | 1.35 | 3.85% | 508,714 |
| Jul 6, 2026 | 1.29 | 1.37 | 1.24 | 1.30 | 1.30 | 2.36% | 1,292,863 |
| Jul 2, 2026 | 1.27 | 1.31 | 1.20 | 1.27 | 1.27 | -1.55% | 1,317,298 |
| Jul 1, 2026 | 1.29 | 1.31 | 1.27 | 1.29 | 1.29 | -0.77% | 564,196 |
| Jun 30, 2026 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | 2.36% | 511,862 |
| Jun 29, 2026 | 1.24 | 1.34 | 1.24 | 1.27 | 1.27 | 1.60% | 942,049 |
| 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 |
| 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 |