CareDx, Inc - CDNA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	13.39	13.82	13.82	13.92	13.14	1.78M
September 04, 2025	12.6	13.1	13.1	13.11	12.37	1.43M
September 03, 2025	13.97	12.73	12.73	14.2	12.65	2.35M
September 02, 2025	13.48	13.85	13.85	14.03	13.26	2.41M
August 29, 2025	13.17	13.66	13.66	13.77	13.06	2.03M
August 28, 2025	13.29	13.11	13.11	13.47	12.88	1.81M
August 27, 2025	12.69	13.29	13.29	13.46	12.65	2.54M
August 26, 2025	12.64	12.81	12.81	12.99	12.45	1.24M
August 25, 2025	12.9	12.75	12.75	12.96	12.59	1.08M
August 22, 2025	12.65	12.97	12.97	13.05	12.28	1.27M
August 21, 2025	12	12.51	12.51	12.61	11.88	1.28M
August 20, 2025	11.3	12.17	12.17	12.41	11.27	1.61M
August 19, 2025	11.82	11.57	11.57	11.88	11.49	1.1M
August 18, 2025	11.88	11.85	11.85	12.08	11.75	916,796
August 15, 2025	11.91	11.84	11.84	12.14	11.78	1.03M
August 14, 2025	12.01	11.82	11.82	12.08	11.73	803,523
August 13, 2025	12.49	12.13	12.13	12.76	12.03	1.79M
August 12, 2025	11.91	12.46	12.46	12.61	11.83	1.6M
August 11, 2025	11.97	11.77	11.77	12.19	11.72	1.17M
August 08, 2025	12.1	11.97	11.97	12.28	11.82	1.64M
August 07, 2025	12.12	12.07	12.07	12.49	11.26	2.71M
August 06, 2025	12.83	13.1	13.1	13.28	12.38	1.77M
August 05, 2025	12.45	12.85	12.85	13.18	12.22	1.3M
August 04, 2025	12.49	12.6	12.6	12.88	12.09	1.26M
August 01, 2025	12.09	12.22	12.22	12.34	11.94	970,342
July 31, 2025	12.71	12.29	12.29	12.79	12.24	1.24M
July 30, 2025	12.73	12.86	12.86	13.29	12.71	1.1M
July 29, 2025	12.91	12.72	12.72	12.92	12.55	1.26M
July 28, 2025	12.86	12.79	12.79	13.08	12.73	1.01M
July 25, 2025	12.9	12.79	12.79	13.08	12.7	877,600
July 24, 2025	12.97	12.84	12.84	13.06	12.71	1.13M
July 23, 2025	13.19	13.12	13.12	13.4	12.78	1.43M
July 22, 2025	12.82	13.02	13.02	13.05	12.62	1.79M
July 21, 2025	11.9	12.75	12.75	13.15	11.62	4.56M
July 18, 2025	12.31	11.92	11.92	12.73	11.84	5.73M
July 17, 2025	18.62	11.81	11.81	18.72	10.96	16.11M
July 16, 2025	19.15	19.2	19.2	19.54	18.85	681,471
July 15, 2025	20.21	19.01	19.01	20.46	18.87	1.12M
July 14, 2025	19.9	20.02	20.02	20.44	19.8	936,620
July 11, 2025	20.58	20.13	20.13	20.8	20.06	1.34M
July 10, 2025	20.28	20.63	20.63	20.8	20.01	707,549
July 09, 2025	20	20.28	20.28	20.91	19.77	1.21M
July 08, 2025	18.58	19.25	19.25	19.38	18.57	729,281
July 07, 2025	18.95	18.45	18.45	19.01	18.37	717,400
July 03, 2025	19.22	19.24	19.24	19.48	19.02	309,715
July 02, 2025	18.96	19.49	19.49	19.7	18.57	839,937
July 01, 2025	19.28	18.85	18.85	19.76	18.72	1.1M
June 30, 2025	19.24	19.54	19.54	19.84	19.19	770,300
June 27, 2025	19.29	19.23	19.23	19.7	18.9	2.03M
June 26, 2025	19.02	19.29	19.29	19.56	18.65	709,823
June 25, 2025	18.94	19.11	19.11	19.14	18.64	614,446
June 24, 2025	19.12	18.88	18.88	19.43	18.78	601,000
June 23, 2025	18.76	18.95	18.95	19.2	18.32	730,900
June 20, 2025	19.23	19.04	19.04	19.23	18.75	1.72M
June 18, 2025	19.62	19.03	19.03	19.62	18.51	919,513
June 17, 2025	19.11	19.52	19.52	19.55	18.76	1.19M
June 16, 2025	18.76	19.07	19.07	19.23	18.58	777,327
June 13, 2025	18.36	18.59	18.59	19.07	18.36	590,404
June 12, 2025	19.83	18.83	18.83	20	18.76	869,020
June 11, 2025	19.95	20.08	20.08	20.39	19.67	1.13M

CareDx, Inc (CDNA) NASDAQ