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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 01, 2025	48.5	49.03	49.03	49.25	45	837,737
June 30, 2025	48.5	48.71	48.71	50.48	46.18	1.16M
June 27, 2025	46.75	49.45	49.45	49.5	45.42	3.75M
June 26, 2025	48.92	48.03	48.03	51.46	47.1	1.94M
June 25, 2025	43.68	49.33	49.33	50	43	3.65M
June 24, 2025	49.71	46.84	46.84	56.83	43.04	3.47M
June 23, 2025	40.63	44.95	44.95	45.39	37.76	6.74M
June 20, 2025	21.41	21.02	21.02	21.53	20.16	397,004
June 18, 2025	22.6	21.31	21.31	22.6	21.25	127,800
June 17, 2025	22.03	22.1	22.1	22.44	21.14	204,127
June 16, 2025	23.04	22.41	22.41	23.86	22.3	120,300
June 13, 2025	23.79	22.84	22.84	24.19	22.84	239,404
June 12, 2025	25.44	24.26	24.26	25.94	24.2	151,195
June 11, 2025	26.2	25.93	25.93	27	25.3	319,260
June 10, 2025	25.22	26.17	26.17	26.19	23.89	248,800
June 09, 2025	25.53	25.38	25.38	25.87	23.56	252,946
June 06, 2025	24.13	25.22	25.22	25.3	23.85	192,832
June 05, 2025	25.06	24.05	24.05	25.06	23.58	225,731
June 04, 2025	23.73	24.05	24.05	24.77	23.73	363,100
June 03, 2025	22.81	23.3	23.3	23.62	22.5	79,000
June 02, 2025	21.46	22.67	22.67	22.94	21.46	188,500
May 30, 2025	21.99	21.68	21.68	22.35	21.57	116,400
May 29, 2025	22.54	22.02	22.02	22.78	21.58	111,948
May 28, 2025	24.07	22.69	22.69	24.91	21.84	185,414
May 27, 2025	24.57	24	24	24.65	22.96	170,100
May 23, 2025	25.95	24.28	24.28	25.95	24.12	163,444
May 22, 2025	26.11	25.7	25.7	26.55	25.21	159,840
May 21, 2025	26.93	26.25	26.25	27	25.29	262,620
May 20, 2025	26.28	26.9	26.9	27.49	25.82	285,519
May 19, 2025	24.99	26.49	26.49	27.64	24.18	382,437
May 16, 2025	21.52	25.5	25.5	25.58	21.48	276,657
May 15, 2025	19.33	21.04	21.04	21.19	19.1	277,111
May 14, 2025	19.21	19.31	19.31	19.5	18.91	66,246
May 13, 2025	19.86	19.36	19.36	20.13	19.16	64,200
May 12, 2025	19.11	19.43	19.43	20.29	18.69	216,524
May 09, 2025	20.97	18.63	18.63	20.97	18.51	61,607
May 08, 2025	18.87	19.15	19.21	20.22	18.76	55,498
May 07, 2025	19.71	18.98	18.98	19.71	18.88	50,232
May 06, 2025	21.31	19.7	19.7	21.6	19.67	56,779
May 05, 2025	21.55	21.5	21.5	22	21.22	27,300
May 02, 2025	21.93	21.69	21.69	22.3	21.16	132,650
May 01, 2025	20.8	21.75	21.75	22.8	20.8	138,646
April 30, 2025	20.79	20.89	20.89	21.05	20	59,424
April 29, 2025	20.79	21.12	21.12	21.45	19.97	79,549
April 28, 2025	21.66	21.03	21.03	21.66	20.65	149,400
April 25, 2025	21.37	21.54	21.54	22.06	20.95	50,806
April 24, 2025	21.9	21.48	21.48	22.03	20.43	101,341
April 23, 2025	22.12	21.9	21.97	22.82	21.23	147,102
April 22, 2025	20.75	21.98	21.98	22.66	20.5	131,600
April 21, 2025	19.18	20.69	20.69	21	19.18	62,832
April 17, 2025	19.25	19.44	19.44	19.58	18.69	112,600
April 16, 2025	19.64	19.18	19.18	19.83	18.9	57,100
April 15, 2025	18.72	20	20	20.17	18.72	117,381
April 14, 2025	18.5	18.74	18.74	19.31	18.38	82,134
April 11, 2025	17.19	18.2	18.2	18.34	16.69	213,100
April 10, 2025	17.04	17.09	17.09	18.48	16.51	341,100
April 09, 2025	16.77	17.47	17.47	18.01	15.76	575,841
April 08, 2025	16.92	17.1	17.1	17.75	16.32	468,547
April 07, 2025	16.1	16.52	16.52	16.79	15.22	127,778
April 04, 2025	17.2	16.43	16.43	17.2	16.1	119,539

Cidara Therapeutics, Inc. (CDTX) NASDAQ