CareDx, Inc (CDNA) NASDAQ

18.31

+0.44(+2.46%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	17.36	18.31	18.31	18.45	17.32	341,886
April 01, 2026	17.76	17.87	17.87	17.98	17.27	479,551
March 31, 2026	16.85	17.36	17.36	17.38	16.54	862,204
March 30, 2026	16.8	16.43	16.43	16.96	16.24	621,260
March 27, 2026	17.34	16.78	16.78	17.47	16.54	547,358
March 26, 2026	17.97	17.47	17.47	18.28	17.32	783,934
March 25, 2026	18.12	18.08	18.08	18.95	18	722,373
March 24, 2026	17.57	17.84	17.84	18.16	17.2	641,704
March 23, 2026	17.5	17.56	17.56	17.88	17.2	614,901
March 20, 2026	17.6	17.15	17.15	17.82	16.98	1M
March 19, 2026	17.1	17.59	17.59	17.83	16.86	537,878
March 18, 2026	17.33	17.38	17.38	17.64	17.19	593,593
March 17, 2026	17.44	17.6	17.6	17.8	17.41	360,328
March 16, 2026	17.11	17.32	17.32	17.46	16.96	392,453
March 13, 2026	16.55	17.01	17.01	17.1	16.46	536,480
March 12, 2026	16.91	16.45	16.45	17	16.27	656,783
March 11, 2026	16.98	17.15	17.15	17.19	16.41	472,828
March 10, 2026	17.71	16.98	16.98	17.79	16.94	397,178
March 09, 2026	17.68	17.74	17.74	18.13	17.24	417,406
March 06, 2026	18.43	17.89	17.89	18.52	17.76	433,700
March 05, 2026	18.81	18.75	18.75	19.06	18.41	703,236
March 04, 2026	18.81	19.06	19.06	19.33	18.63	344,591
March 03, 2026	17.84	18.8	18.8	18.9	17.73	597,202
March 02, 2026	18.45	18.75	18.75	19.11	18.37	742,100
February 27, 2026	18.55	18.76	18.76	19	18.34	663,100
February 26, 2026	18.79	18.82	18.82	18.9	17.65	1.11M
February 25, 2026	17.08	18.46	18.46	18.81	17.05	1.44M
February 24, 2026	18.71	19.25	19.25	19.43	18.58	583,157
February 23, 2026	18.75	18.79	18.79	18.98	18.23	643,607
February 20, 2026	19.72	18.8	0	19.72	18.66	431,800
February 19, 2026	19.88	19.87	0	19.96	19.43	366,966
February 18, 2026	19.53	19.93	0	20.11	19.42	338,300
February 17, 2026	19.53	19.44	0	20.02	19.37	501,721
February 13, 2026	19.38	19.63	0	20.29	19.31	464,009
February 12, 2026	20.1	19.1	0	20.29	18.81	650,826
February 11, 2026	20.77	19.72	0	21	18.94	788,023
February 10, 2026	20.17	20.57	0	20.96	20.06	579,500
February 09, 2026	19.42	20.19	0	20.35	19.37	628,440
February 06, 2026	18.72	19.47	0	19.67	18.41	878,300
February 05, 2026	18.73	18.35	0	19.57	18.24	823,200
February 04, 2026	20.56	18.93	0	20.56	18.71	1.39M
February 03, 2026	20.9	20.63	0	21.4	20.2	616,400
February 02, 2026	20.37	20.42	0	21.18	20.18	489,100
January 30, 2026	20.34	20.55	0	20.87	20.22	511,048
January 29, 2026	20.54	20.8	0	20.82	20.05	511,184
January 28, 2026	20.72	20.46	0	20.81	20.37	437,000
January 27, 2026	20.78	20.58	0	21.2	20.35	861,781
January 26, 2026	20.45	20.8	0	21.09	20.11	560,100
January 23, 2026	20.93	20.42	0	21.05	20.09	623,300
January 22, 2026	20.76	21.02	0	21.49	20.75	657,600
January 21, 2026	20.31	20.83	0	21	19.9	594,800
January 20, 2026	19.63	20.2	0	20.45	19.48	464,800
January 16, 2026	20.64	20.01	0	20.85	19.95	630,529
January 15, 2026	20.23	20.57	0	21.2	20.21	724,963
January 14, 2026	20	20.32	0	20.6	19.84	816,800
January 13, 2026	20.85	20.19	0	20.85	19.83	810,400
January 12, 2026	17.95	20.57	0	20.66	17.74	1.67M
January 09, 2026	17.43	17.13	0	17.57	16.94	549,600
January 08, 2026	18.77	17.22	0	18.77	17.2	1.13M
January 07, 2026	18.99	18.9	0	19.62	18.72	922,212