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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	219.89	220.98	220.98	221.2	219.77	1.17M
December 02, 2025	219.65	219.88	219.88	219.94	219.65	755,854
December 01, 2025	219.71	219.73	219.73	220.1	219.36	2.35M
November 28, 2025	219.61	219.88	219.88	219.88	219.4	490,931
November 26, 2025	219.9	219.75	219.75	219.98	219.51	693,224
November 25, 2025	220.04	219.65	219.65	220.22	219.5	726,900
November 24, 2025	219.6	220.25	220.25	220.46	219.04	1.38M
November 21, 2025	219.45	219.35	219.35	219.9	218.86	1.25M
November 20, 2025	219.25	219.55	219.55	220.41	219.03	1.79M
November 19, 2025	218.35	219.02	219.02	219.64	218.35	4M
November 18, 2025	218	218.41	218.41	218.84	217.76	2.34M
November 17, 2025	217.41	217.91	217.91	218.77	217.41	5.49M
November 14, 2025	217.48	217.66	217.66	218.85	216.8	16.93M
November 13, 2025	106.15	105.99	105.99	107.02	102.46	541,054
November 12, 2025	108.28	107.12	107.12	111.27	105.34	574,000
November 11, 2025	105	108.19	108.19	108.33	102.14	619,210
November 10, 2025	103.24	103.79	103.79	106.95	101.39	849,200
November 07, 2025	98.29	104.39	104.39	105	95.87	954,806
November 06, 2025	96.7	98.64	98.64	101.43	95.73	945,376
November 05, 2025	100.33	97.64	97.64	101	96.85	704,926
November 04, 2025	101.45	100.39	100.39	105.28	100.16	549,153
November 03, 2025	108.17	102.73	102.73	109.37	102.26	685,142
October 31, 2025	108.88	109.24	109.24	113	106.7	548,140
October 30, 2025	103.5	109.03	109.03	112.24	102.19	1.19M
October 29, 2025	105.56	104.68	104.68	107	103.05	1.05M
October 28, 2025	99.95	105.15	105.15	105.94	98.32	820,914
October 27, 2025	95	99.98	99.98	105.04	94.5	1.58M
October 24, 2025	97.74	93.12	93.12	97.74	93	651,952
October 23, 2025	99.25	96.16	96.16	99.25	94.61	858,340
October 22, 2025	101.62	99.33	99.33	103	97.17	678,787
October 21, 2025	99.38	103.22	103.22	104.77	99	758,395
October 20, 2025	102.08	100.56	100.56	103	97.85	723,580
October 17, 2025	99.26	101.52	101.52	103.02	98.45	766,207
October 16, 2025	109.43	102.02	102.02	109.55	100.07	688,663
October 15, 2025	109.96	105.62	105.62	110.99	105.45	941,269
October 14, 2025	114.9	110.64	110.64	116.15	110	610,995
October 13, 2025	113.03	116.15	116.15	116.99	109.36	880,401
October 10, 2025	116.4	113.05	113.05	121.21	110.86	1.6M
October 09, 2025	102	110.76	110.76	111.35	102	1.59M
October 08, 2025	102.29	98.51	98.51	102.3	98.11	844,248
October 07, 2025	97.56	102.17	102.17	103.07	96.44	1.28M
October 06, 2025	103.59	96.45	96.45	105.57	96.35	691,437
October 03, 2025	99.81	101.99	101.99	106.63	98.91	1.3M
October 02, 2025	96.34	98.5	98.5	101.89	96.34	1.08M
October 01, 2025	96.25	96.34	96.34	100.49	95.43	845,423
September 30, 2025	94.62	95.76	95.76	99	94.1	1.35M
September 29, 2025	91.27	95.26	95.26	97.75	89.46	2.05M
September 26, 2025	84.56	90.5	90.5	90.85	83.09	2.13M
September 25, 2025	88.69	84.76	84.76	89.85	84.55	1.29M
September 24, 2025	77.4	88.58	88.58	90.64	77	3.34M
September 23, 2025	75.46	73.49	73.49	76	72.3	737,649
September 22, 2025	70.72	75.47	75.47	75.64	68.22	741,900
September 19, 2025	71.48	68.71	68.71	74.51	68.48	1.62M
September 18, 2025	66.12	71.22	71.22	71.49	65.8	980,154
September 17, 2025	64.72	64.85	64.85	66.81	64.01	611,800
September 16, 2025	66.94	64.71	64.81	69.21	64.39	766,646
September 15, 2025	66.36	66.91	66.91	67.86	63.8	1.18M
September 12, 2025	64.43	65.62	65.62	65.85	63.5	377,340
September 11, 2025	62.86	64.87	64.88	65.43	62.86	561,891
September 10, 2025	63.06	63.44	63.44	65.84	62.07	818,204

Cidara Therapeutics, Inc. (CDTX) NASDAQ