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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 03, 2025	17.75	17.82	17.82	18.42	17.5	168,560
April 02, 2025	18.34	18.37	18.37	19.21	18.03	135,097
April 01, 2025	21.39	18.92	18.92	22.04	18.78	151,500
March 31, 2025	21.88	21.54	21.54	22.64	21.04	88,100
March 28, 2025	21.81	22.39	22.39	22.64	21.5	77,400
March 27, 2025	20.55	21.58	21.58	21.93	19.83	67,500
March 26, 2025	21.83	20.83	20.83	22.23	20.67	201,515
March 25, 2025	23.5	22.03	22.03	23.5	21.76	210,600
March 24, 2025	22.58	23.63	23.63	23.76	22.4	104,525
March 21, 2025	23.06	22.47	22.47	23.5	21.2	194,764
March 20, 2025	22.28	23.1	23.1	23.49	22.28	816,820
March 19, 2025	22.84	22.75	22.75	23.22	22.04	188,788
March 18, 2025	22.27	22.75	22.75	23.25	21.91	82,500
March 17, 2025	22.45	22.27	22.27	22.59	21.3	90,700
March 14, 2025	22.31	22.05	22.05	22.7	22.04	60,726
March 13, 2025	23.15	22.36	22.36	23.44	21.76	85,000
March 12, 2025	21.92	23	23	23.66	21	148,656
March 11, 2025	21.96	21	21	21.96	20.15	126,939
March 10, 2025	24.14	22.39	22.39	24.14	21.78	106,500
March 07, 2025	21.85	23.66	23.66	23.94	21.85	52,851
March 06, 2025	23.37	23.61	23.61	24	23.11	51,232
March 05, 2025	22.96	23.5	23.5	23.64	22.62	51,437
March 04, 2025	22.56	23.16	23.16	24	22.28	98,042

Cidara Therapeutics, Inc. (CDTX) NASDAQ