Cardiff Oncology, Inc. (CRDF)
NASDAQ: CRDF · Real-Time Price · USD
1.700
+0.070 (4.29%)
At close: Apr 15, 2026, 4:00 PM EDT
1.710
+0.010 (0.59%)
After-hours: Apr 15, 2026, 7:49 PM EDT
Cardiff Oncology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 1.64 | 1.71 | 1.64 | 1.70 | 1.70 | 4.29% | 1,071,236 |
| Apr 14, 2026 | 1.62 | 1.67 | 1.57 | 1.63 | 1.63 | 2.52% | 899,987 |
| Apr 13, 2026 | 1.57 | 1.63 | 1.56 | 1.59 | 1.59 | 0.63% | 885,054 |
| Apr 10, 2026 | 1.63 | 1.66 | 1.56 | 1.58 | 1.58 | -5.39% | 695,854 |
| Apr 9, 2026 | 1.58 | 1.69 | 1.55 | 1.67 | 1.67 | 7.05% | 1,022,062 |
| Apr 8, 2026 | 1.59 | 1.62 | 1.54 | 1.56 | 1.56 | - | 869,312 |
| Apr 7, 2026 | 1.58 | 1.60 | 1.54 | 1.56 | 1.56 | -1.27% | 918,552 |
| Apr 6, 2026 | 1.58 | 1.64 | 1.58 | 1.58 | 1.58 | - | 596,530 |
| Apr 2, 2026 | 1.60 | 1.60 | 1.55 | 1.58 | 1.58 | -1.86% | 528,462 |
| Apr 1, 2026 | 1.66 | 1.72 | 1.61 | 1.61 | 1.61 | -0.62% | 775,216 |
| Mar 31, 2026 | 1.57 | 1.65 | 1.57 | 1.62 | 1.62 | 4.52% | 594,563 |
| Mar 30, 2026 | 1.60 | 1.60 | 1.55 | 1.55 | 1.55 | - | 692,623 |
| Mar 27, 2026 | 1.66 | 1.66 | 1.55 | 1.55 | 1.55 | -7.19% | 652,986 |
| Mar 26, 2026 | 1.72 | 1.76 | 1.67 | 1.67 | 1.67 | -3.47% | 584,879 |
| Mar 25, 2026 | 1.76 | 1.80 | 1.71 | 1.73 | 1.73 | - | 436,350 |
| Mar 24, 2026 | 1.78 | 1.78 | 1.69 | 1.73 | 1.73 | -2.81% | 500,668 |
| Mar 23, 2026 | 1.87 | 1.87 | 1.76 | 1.78 | 1.78 | -1.11% | 433,929 |
| Mar 20, 2026 | 1.82 | 1.87 | 1.78 | 1.80 | 1.80 | -1.10% | 429,332 |
| Mar 19, 2026 | 1.80 | 1.85 | 1.73 | 1.82 | 1.82 | 0.55% | 718,395 |
| Mar 18, 2026 | 1.92 | 1.92 | 1.80 | 1.81 | 1.81 | -5.73% | 549,739 |
| Mar 17, 2026 | 1.95 | 1.99 | 1.88 | 1.92 | 1.92 | 1.05% | 610,944 |
| Mar 16, 2026 | 1.89 | 1.92 | 1.86 | 1.90 | 1.90 | 2.15% | 484,392 |
| Mar 13, 2026 | 1.92 | 1.98 | 1.82 | 1.86 | 1.86 | -2.62% | 352,625 |
| Mar 12, 2026 | 1.96 | 1.96 | 1.84 | 1.91 | 1.91 | -4.98% | 723,880 |
| Mar 11, 2026 | 1.99 | 2.02 | 1.91 | 2.01 | 2.01 | -0.50% | 597,496 |
| Mar 10, 2026 | 1.99 | 2.06 | 1.95 | 2.02 | 2.02 | 1.51% | 556,556 |
| Mar 9, 2026 | 1.80 | 2.01 | 1.79 | 1.99 | 1.99 | 5.85% | 1,062,508 |
| Mar 6, 2026 | 1.85 | 1.93 | 1.82 | 1.88 | 1.88 | 0.53% | 428,502 |
| Mar 5, 2026 | 1.98 | 1.98 | 1.81 | 1.87 | 1.87 | -5.56% | 548,717 |
| Mar 4, 2026 | 1.90 | 2.01 | 1.87 | 1.98 | 1.98 | 4.76% | 706,856 |
| Mar 3, 2026 | 1.90 | 1.93 | 1.82 | 1.89 | 1.89 | -2.58% | 715,581 |
| Mar 2, 2026 | 1.89 | 1.96 | 1.83 | 1.94 | 1.94 | - | 795,833 |
| Feb 27, 2026 | 1.95 | 2.02 | 1.90 | 1.94 | 1.94 | -1.02% | 858,487 |
| Feb 26, 2026 | 1.96 | 2.05 | 1.89 | 1.96 | 1.96 | 2.62% | 1,219,961 |
| Feb 25, 2026 | 1.76 | 1.96 | 1.74 | 1.91 | 1.91 | 12.35% | 2,450,414 |
| Feb 24, 2026 | 1.57 | 1.74 | 1.56 | 1.70 | 1.70 | 8.97% | 988,323 |
| Feb 23, 2026 | 1.59 | 1.64 | 1.54 | 1.56 | 1.56 | -3.11% | 763,348 |
| Feb 20, 2026 | 1.63 | 1.67 | 1.61 | 1.61 | 1.61 | -1.23% | 440,193 |
| Feb 19, 2026 | 1.56 | 1.65 | 1.55 | 1.63 | 1.63 | 4.49% | 406,415 |
| Feb 18, 2026 | 1.56 | 1.62 | 1.55 | 1.56 | 1.56 | - | 421,874 |
| 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 |