CareDx, Inc - CDNA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 10, 2025	19.92	19.85	19.85	20.26	19.66	1.17M
June 09, 2025	19.91	19.72	19.72	19.91	19.17	715,843
June 06, 2025	19.19	19.52	19.52	19.53	19.05	904,107
June 05, 2025	19.01	18.76	18.76	19.43	18.7	1.11M
June 04, 2025	18.22	19.3	19.3	19.75	18.12	1.72M
June 03, 2025	17.09	17.44	17.44	17.74	16.65	848,400
June 02, 2025	17.03	17.08	17.08	17.24	16.41	1.12M
May 30, 2025	16.49	16.99	16.99	17.07	16.22	1.18M
May 29, 2025	17.68	16.56	16.56	17.7	16.51	834,039
May 28, 2025	17.61	17.56	17.56	17.74	17.34	844,715
May 27, 2025	17.37	17.63	17.63	18.02	17.37	1.38M
May 23, 2025	16.73	16.95	16.95	17.14	16.57	982,300
May 22, 2025	16.91	17.11	17.11	17.24	16.87	1.06M

CareDx, Inc (CDNA) NASDAQ