CareDx, Inc - CDNA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.72	18.8	18.8	19.72	18.66	431,800
February 19, 2026	19.88	19.87	19.87	19.96	19.43	366,966
February 18, 2026	19.53	19.93	19.93	20.11	19.42	338,300
February 17, 2026	19.53	19.44	19.44	20.02	19.37	501,721
February 13, 2026	19.38	19.63	19.63	20.29	19.31	464,009
February 12, 2026	20.1	19.1	19.1	20.29	18.81	650,826
February 11, 2026	20.77	19.72	19.72	21	18.94	788,023
February 10, 2026	20.17	20.57	20.57	20.96	20.06	579,500
February 09, 2026	19.42	20.19	20.19	20.35	19.37	628,440
February 06, 2026	18.72	19.47	19.47	19.67	18.41	827,451
February 05, 2026	18.73	18.35	18.35	19.57	18.24	823,200
February 04, 2026	20.56	18.93	18.93	20.56	18.71	1.39M
February 03, 2026	20.9	20.63	20.63	21.4	20.2	616,387
February 02, 2026	20.37	20.42	20.42	21.18	20.18	489,100
January 30, 2026	20.34	20.55	20.55	20.87	20.22	511,048
January 29, 2026	20.54	20.8	20.8	20.82	20.05	511,184
January 28, 2026	20.72	20.46	20.46	20.81	20.37	437,000
January 27, 2026	20.78	20.58	20.58	21.2	20.35	861,781
January 26, 2026	20.45	20.8	20.8	21.09	20.11	560,100
January 23, 2026	20.93	20.42	20.42	21.05	20.09	623,300
January 22, 2026	20.76	21.02	21.02	21.49	20.75	657,600
January 21, 2026	20.31	20.83	20.83	21	19.9	594,800
January 20, 2026	19.63	20.2	20.2	20.45	19.48	464,800
January 16, 2026	20.64	20.01	20.01	20.85	19.95	630,529
January 15, 2026	20.23	20.57	20.57	21.2	20.21	724,963
January 14, 2026	20	20.32	20.32	20.6	19.84	816,800
January 13, 2026	20.74	20.19	20.19	20.85	19.83	808,060
January 12, 2026	17.95	20.57	20.57	20.66	17.74	1.64M
January 09, 2026	17.43	17.13	17.13	17.57	16.94	549,600
January 08, 2026	18.77	17.22	17.22	18.77	17.2	1.13M
January 07, 2026	18.99	18.9	18.9	19.62	18.72	922,212
January 06, 2026	18.91	18.81	18.81	19.2	17.2	2.05M
January 05, 2026	19.23	19.81	19.81	20.13	19.01	533,006
January 02, 2026	18.84	19.14	19.14	19.45	18.75	517,400
December 31, 2025	19.07	18.84	18.84	19.07	18.76	418,103
December 30, 2025	19.13	19.07	19.07	19.33	18.78	327,600
December 29, 2025	19.55	19.2	19.2	19.56	18.92	443,339
December 26, 2025	19.74	19.48	19.48	19.74	19.29	331,100
December 24, 2025	19.85	19.73	19.73	19.97	19.49	260,816
December 23, 2025	20.01	20.02	20.02	20.34	19.8	501,300
December 22, 2025	19.48	20.02	20.02	20.61	19.12	659,300
December 19, 2025	19.25	19.45	19.45	19.57	19.01	1.53M
December 18, 2025	19.74	19.19	19.19	20.05	19.12	472,410
December 17, 2025	19.41	19.49	19.49	19.91	19.36	461,800
December 16, 2025	19.66	19.36	19.36	19.89	19.21	806,242
December 15, 2025	20.61	19.91	19.91	20.92	19.67	1.09M
December 12, 2025	19.91	20.56	20.56	20.63	19.78	1.23M
December 11, 2025	19.13	19.8	19.8	19.84	19.13	977,812
December 10, 2025	19.21	19.55	19.55	19.95	18.65	1.16M
December 09, 2025	18.97	19.25	19.25	19.33	18.59	827,603
December 08, 2025	18.51	18.9	18.9	19	18.36	970,700
December 05, 2025	19.26	18.53	18.53	19.35	18.37	639,100
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

CareDx, Inc (CDNA) NASDAQ