CareDx, Inc - CDNA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	18.81	19.41	19.41	19.8	18.63	1.08M
December 03, 2025	17.68	18.85	18.85	18.99	17.42	1.07M
December 02, 2025	17.36	17.44	17.44	17.73	17.16	662,345
December 01, 2025	17.69	17.18	17.18	17.85	17.11	587,222
November 28, 2025	18.01	17.87	17.87	18.2	17.57	245,500
November 26, 2025	17.72	17.81	17.81	18.06	17.5	565,300
November 25, 2025	18.12	17.9	17.9	18.25	17.71	777,413
November 24, 2025	17.28	17.96	17.96	18.2	17.04	987,300
November 21, 2025	15.79	17.18	17.18	17.26	15.6	797,319
November 20, 2025	16.41	15.76	15.76	16.85	15.71	683,000
November 19, 2025	15.79	15.98	15.98	16.18	15.68	664,545
November 18, 2025	15.49	15.76	15.76	15.82	15.22	631,800
November 17, 2025	15.82	15.51	15.51	15.91	15.15	928,026
November 14, 2025	15.44	15.94	15.94	16.05	15.44	845,549
November 13, 2025	16.16	15.87	15.87	16.24	15.8	1.21M
November 12, 2025	16.72	16.31	16.31	16.89	16.13	980,404
November 11, 2025	16.88	16.78	16.78	17.09	16.6	1.13M
November 10, 2025	16	16.7	16.7	16.72	15.83	1.71M
November 07, 2025	14.96	15.62	15.62	16.03	14.72	1.44M
November 06, 2025	16.46	15.01	15.01	16.46	14.58	1.55M
November 05, 2025	15.75	16.53	16.53	16.6	14.42	3.69M
November 04, 2025	14.58	14.52	14.52	14.77	14.27	1.49M
November 03, 2025	15.01	14.77	14.77	15.29	14.42	1.2M
October 31, 2025	14.46	15	15	15.05	14.3	1.13M
October 30, 2025	14.25	14.47	14.47	14.83	14.23	996,300
October 29, 2025	14.67	14.28	14.28	15.18	14.24	953,927
October 28, 2025	14.49	14.67	14.67	14.7	14.41	747,642
October 27, 2025	14.91	14.51	14.51	15.1	14.47	610,206
October 24, 2025	15.02	14.97	14.97	15.13	14.73	856,553
October 23, 2025	14.62	14.7	14.7	14.8	14.03	1.22M
October 22, 2025	15.18	14.58	14.58	15.3	14.51	951,800
October 21, 2025	15.28	15.19	15.19	15.58	15.11	919,200
October 20, 2025	14.7	15.22	15.22	15.3	14.68	963,309
October 17, 2025	14.82	14.41	14.41	15.01	14.33	1.17M
October 16, 2025	14.8	14.99	14.99	15.42	14.7	1.19M
October 15, 2025	14.35	14.7	14.7	14.92	14.33	1.29M
October 14, 2025	14.17	14.35	14.35	14.78	14.17	816,400
October 13, 2025	14.61	14.53	14.53	14.89	14.34	939,200
October 10, 2025	14.78	14.39	14.39	14.93	13.95	1.21M
October 09, 2025	14.77	14.73	14.73	15.04	14.61	821,318
October 08, 2025	14.78	14.79	14.79	15.1	14.69	997,863
October 07, 2025	15.1	14.67	14.67	15.1	14.64	1.19M
October 06, 2025	15.26	14.96	14.96	15.37	14.94	1.38M
October 03, 2025	14.89	15.19	15.19	15.5	14.83	994,656
October 02, 2025	15.08	14.84	14.84	15.14	14.67	862,105
October 01, 2025	14.6	15	15	15.1	14.54	1.3M
September 30, 2025	14.71	14.54	14.54	14.83	14.28	1.18M
September 29, 2025	14.98	14.86	14.86	15.21	14.66	1.4M
September 26, 2025	14.88	14.93	14.93	15.17	14.62	1.6M
September 25, 2025	14.81	14.87	14.87	15.27	14.62	1.17M
September 24, 2025	15.47	15.06	15.06	15.73	14.97	1.36M
September 23, 2025	15.12	15.57	15.57	15.75	14.93	1.72M
September 22, 2025	14.63	14.99	14.99	15.17	14.51	1.34M
September 19, 2025	14.74	14.59	14.59	14.95	14.57	2.5M
September 18, 2025	14.61	14.77	14.77	14.82	14.31	1.68M
September 17, 2025	14.21	14.3	14.3	14.75	14.08	1.63M
September 16, 2025	14.09	14.18	14.18	14.32	13.72	1.01M
September 15, 2025	13.55	14.02	14.02	14.05	13.39	1.09M
September 12, 2025	13.4	13.53	13.53	13.71	13.23	859,643
September 11, 2025	13.37	13.53	13.53	13.8	13.29	903,666

CareDx, Inc (CDNA) NASDAQ