Cardiff Oncology, Inc. - CRDF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1.63	1.61	1.61	1.67	1.61	440,193
February 19, 2026	1.56	1.63	1.63	1.65	1.55	406,415
February 18, 2026	1.56	1.56	1.56	1.62	1.55	421,874
February 17, 2026	1.59	1.56	1.56	1.61	1.55	436,685
February 13, 2026	1.58	1.6	1.6	1.68	1.58	582,615
February 12, 2026	1.62	1.58	1.58	1.62	1.55	405,610
February 11, 2026	1.56	1.6	1.6	1.61	1.53	560,200
February 10, 2026	1.59	1.55	1.55	1.64	1.55	695,098
February 09, 2026	1.58	1.58	1.58	1.62	1.53	468,279
February 06, 2026	1.51	1.6	1.6	1.62	1.5	927,420
February 05, 2026	1.58	1.48	1.48	1.58	1.48	965,000
February 04, 2026	1.71	1.58	1.58	1.72	1.55	1.56M
February 03, 2026	1.7	1.68	1.68	1.75	1.65	1.09M
February 02, 2026	1.75	1.71	1.71	1.76	1.66	1.23M
January 30, 2026	1.66	1.75	1.75	1.76	1.58	2.21M
January 29, 2026	1.69	1.62	1.62	1.83	1.61	3.39M
January 28, 2026	2.03	1.62	1.62	2.03	1.62	7.2M
January 27, 2026	2.07	2	2	2.1	1.85	11.28M
January 26, 2026	2.88	2.94	2.94	2.96	2.8	617,082
January 23, 2026	2.96	2.9	2.9	3.05	2.88	408,900
January 22, 2026	2.91	2.97	2.97	3.01	2.86	620,945
January 21, 2026	2.84	2.89	2.89	2.9	2.78	348,400
January 20, 2026	2.77	2.81	2.81	2.85	2.72	530,084
January 16, 2026	2.8	2.88	2.88	3.02	2.78	772,900
January 15, 2026	2.8	2.79	2.79	2.84	2.72	405,602
January 14, 2026	2.87	2.81	2.81	2.87	2.75	573,143
January 13, 2026	2.88	2.87	2.87	2.9	2.78	470,708
January 12, 2026	3.08	2.87	2.87	3.08	2.82	839,343
January 09, 2026	3.19	3.08	3.08	3.3	3.07	1.05M
January 08, 2026	3.14	3.17	3.17	3.3	3.1	1.36M
January 07, 2026	2.97	3.21	3.21	3.3	2.97	1.76M
January 06, 2026	2.83	2.97	2.97	2.98	2.71	1.36M
January 05, 2026	2.69	2.84	2.84	2.9	2.64	950,576
January 02, 2026	2.8	2.66	2.66	2.85	2.61	599,300
December 31, 2025	2.85	2.81	2.81	2.92	2.79	692,022
December 30, 2025	2.97	2.87	2.87	2.97	2.86	533,804
December 29, 2025	3.12	2.95	2.95	3.13	2.9	1.02M
December 26, 2025	3.09	3.17	3.17	3.31	3.09	1.17M
December 24, 2025	2.9	3.18	3.18	3.24	2.88	1.36M
December 23, 2025	2.91	2.91	2.91	2.93	2.83	1M
December 22, 2025	2.54	2.92	2.92	2.95	2.52	2.31M
December 19, 2025	2.5	2.57	2.57	2.57	2.5	901,120
December 18, 2025	2.44	2.5	2.5	2.55	2.44	1.42M
December 17, 2025	2.39	2.41	2.41	2.51	2.39	710,790
December 16, 2025	2.39	2.4	2.4	2.45	2.36	972,819
December 15, 2025	2.41	2.41	2.41	2.44	2.32	1.56M
December 12, 2025	2.48	2.4	2.4	2.5	2.37	695,533
December 11, 2025	2.44	2.48	2.48	2.59	2.43	1.33M
December 10, 2025	2.39	2.45	2.45	2.46	2.34	871,000
December 09, 2025	2.29	2.41	2.41	2.49	2.28	1.92M
December 08, 2025	2.14	2.34	2.34	2.37	2.11	1.92M
December 05, 2025	2.17	2.11	2.11	2.21	2.09	419,900
December 04, 2025	2.11	2.16	2.16	2.19	2.1	422,493
December 03, 2025	2.05	2.13	2.13	2.15	2.03	837,700
December 02, 2025	2.17	2.04	2.04	2.19	2.04	955,835
December 01, 2025	2.26	2.17	2.17	2.26	2.16	472,307
November 28, 2025	2.34	2.28	2.28	2.34	2.25	339,804
November 26, 2025	2.1	2.34	2.34	2.37	2.09	1.01M
November 25, 2025	2.1	2.11	2.11	2.12	2.07	464,200
November 24, 2025	2.03	2.08	2.08	2.11	2.03	535,543

Cardiff Oncology, Inc. (CRDF) NASDAQ