Cidara Therapeutics, Inc. - CDTX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	22.12	23.22	23.22	24	21.2	148,362
December 19, 2024	20.49	22.51	22.51	23.21	20.24	85,919
December 18, 2024	22.47	20.53	20.53	22.78	19.24	90,487
December 17, 2024	23.17	23.4	23.4	24.99	22.7	49,862
December 16, 2024	22.83	23.26	23.26	23.66	22.8	37,508
December 13, 2024	22.78	22.88	22.88	23.89	22.2	101,259
December 12, 2024	21.48	21.64	21.64	22.08	21.15	45,806
December 11, 2024	21.94	21.82	21.82	22.25	21.22	36,812
December 10, 2024	22.17	22.17	22.17	24	22.15	24,648
December 09, 2024	23.51	22.51	22.51	24	22.14	49,833
December 06, 2024	19.27	23.73	23.73	24	18.43	120,254
December 05, 2024	19.84	19.93	19.93	20.66	18.03	39,440
December 04, 2024	17.95	19.95	19.95	20.33	17.83	96,466
December 03, 2024	18.8	17.71	17.71	18.96	17.41	62,747
December 02, 2024	20.2	18.76	18.76	20.46	18.71	30,800
November 29, 2024	20.21	20.29	20.29	20.29	19.56	2,332
November 27, 2024	19.53	20.2	20.2	20.2	19.25	26,722
November 26, 2024	18.6	19.59	19.59	20.2	17.82	32,935
November 25, 2024	20.39	18.69	18.69	20.5	17.25	147,600
November 22, 2024	17.73	20.4	20.4	21.28	17.52	228,009
November 21, 2024	18.98	17.45	17.45	19.98	17.17	451,789
November 20, 2024	15.68	15.12	15.12	16.64	15.02	45,617
November 19, 2024	14.93	15.63	15.63	15.63	14.93	14,825
November 18, 2024	14.33	14.96	14.96	14.99	14.33	47,800
November 15, 2024	14.5	14.37	14.37	14.97	13.9	31,566
November 14, 2024	14.08	14.48	14.48	14.75	13.82	30,025
November 13, 2024	13.31	13.94	13.94	14	13.27	26,988
November 12, 2024	13.58	13.45	13.45	13.73	13.14	19,400
November 11, 2024	13.51	13.35	13.35	13.68	12.89	10,800
November 08, 2024	13.28	13.03	13.03	13.29	13.03	4,209
November 07, 2024	12.91	13.11	13.11	13.4	12.74	31,700
November 06, 2024	13.47	13.26	13.26	13.47	12.78	10,430
November 05, 2024	13.03	13.26	13.26	13.26	13	14,219
November 04, 2024	13.09	13.03	13.03	13.45	13	20,154
November 01, 2024	12.85	13.09	13.09	13.13	12.66	10,602
October 31, 2024	12.77	13	13	13	12.7	5,620
October 30, 2024	13.39	12.83	12.83	13.39	12.65	28,116
October 29, 2024	12.61	13.43	13.43	13.92	12.54	25,377
October 28, 2024	12.92	12.47	12.47	12.92	12.1	8,427
October 25, 2024	11.3	12.6	12.6	13.25	11.29	75,000
October 24, 2024	11.4	11.16	11.16	11.7	11.12	10,838
October 23, 2024	11.11	11.12	11.12	11.41	11.11	17,137
October 22, 2024	11.09	11.38	11.38	11.39	11.09	3,019
October 21, 2024	11.49	11.22	11.22	11.49	11.07	16,728
October 18, 2024	11.01	11.26	11.26	11.58	10.37	42,900
October 17, 2024	10.65	11.15	11.15	11.15	10.6	19,429
October 16, 2024	10.44	10.74	10.74	10.97	10.28	28,639
October 15, 2024	10.3	10.17	10.17	10.48	10.14	25,800
October 14, 2024	10.69	10.3	10.3	10.69	10.29	10,900
October 11, 2024	10.75	10.61	10.61	10.95	10.38	12,725
October 10, 2024	10.7	10.45	10.45	10.82	10.45	19,534
October 09, 2024	10.79	10.85	10.85	10.97	10.57	7,100
October 08, 2024	10.98	10.71	10.71	11.15	10.51	17,224
October 07, 2024	10.73	11.13	11.13	11.15	10.72	10,000
October 04, 2024	10.52	10.9	10.9	10.93	10.42	17,700
October 03, 2024	10.46	10.68	10.68	10.7	10.26	17,827
October 02, 2024	10.52	10.55	10.55	10.68	10.41	8,300
October 01, 2024	10.61	10.61	10.61	10.71	10.41	17,231
September 30, 2024	10.74	10.75	10.75	10.88	10.5	14,400
September 27, 2024	10.65	10.74	10.74	10.79	10.61	12,705

Cidara Therapeutics, Inc. (CDTX) NASDAQ