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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2025	64.86	67.49	67.49	69.21	63.65	659,434
August 20, 2025	61.45	65.03	65.03	65.78	59.8	500,400
August 19, 2025	63	61.49	61.49	63.58	60.97	421,013
August 18, 2025	66.2	63.24	63.24	66.8	62.5	450,800
August 15, 2025	63.76	65.22	65.22	66.2	62.15	629,729
August 14, 2025	62.72	63.55	63.47	65.46	60.85	581,823
August 13, 2025	62.5	63.25	63.25	63.27	60.3	709,702
August 12, 2025	62.8	62	62	64.26	60.6	303,564
August 11, 2025	62.99	62	62	63.5	60.55	344,512
August 08, 2025	57.79	62	62	62.38	56.53	424,800
August 07, 2025	62.71	61.73	61.73	62.79	59.57	325,900
August 06, 2025	62.46	61.99	61.99	62.73	60.59	561,040
August 05, 2025	62.17	61.77	61.77	62.85	59.64	326,200
August 04, 2025	62.9	62.46	62.46	63.48	62.14	238,321
August 01, 2025	62.18	62.9	62.9	64.25	61.9	302,041
July 31, 2025	61.47	63.31	63.31	64.95	61.43	362,309
July 30, 2025	61.93	61.79	61.79	63.88	61.15	291,879
July 29, 2025	62.85	61.93	61.93	63.17	61.02	204,517
July 28, 2025	62.64	62.68	62.68	63.2	60.71	286,400
July 25, 2025	62.91	61.85	61.85	63.84	60.73	360,400
July 24, 2025	65.24	62.82	62.82	65.24	62	656,733
July 23, 2025	62.87	64.85	64.85	66.94	61	837,839
July 22, 2025	56.91	61.53	61.53	62.16	54.91	694,500
July 21, 2025	59.95	57.05	57.05	60.38	56.17	913,123
July 18, 2025	56.47	59.96	59.96	61.6	54.52	1.11M
July 17, 2025	52.52	56.15	56.15	56.49	51.69	584,300
July 16, 2025	52.05	52.26	52.26	52.53	50.25	436,729
July 15, 2025	54.93	51.5	51.5	55.31	50.94	701,554
July 14, 2025	50.45	55.32	55.32	55.75	49.43	1.34M
July 11, 2025	52.5	50.54	50.54	52.5	48.37	497,008
July 10, 2025	50.88	50.88	50.88	52.31	49.31	395,428
July 09, 2025	51.16	50.96	50.96	52.33	47.69	1.25M
July 08, 2025	47	50.31	50.31	50.57	45.87	1.04M
July 07, 2025	47.52	48.3	48.3	48.52	45.59	760,683
July 03, 2025	47.46	48.78	48.78	49.37	46.39	412,729
July 02, 2025	47.6	47.87	47.87	48.76	44.46	1.16M
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

Cidara Therapeutics, Inc. (CDTX) NASDAQ