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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	1.96	2.03	2.03	2.04	1.9	1.23M
November 20, 2025	2.03	1.96	1.96	2.1	1.95	850,800
November 19, 2025	2.02	2	2	2.06	1.96	831,314
November 18, 2025	2.11	2.04	2.04	2.11	1.99	1.06M
November 17, 2025	2.1	2.06	2.06	2.17	2.04	862,939
November 14, 2025	2.14	2.13	2.13	2.19	2.09	814,407
November 13, 2025	2.24	2.15	2.15	2.25	2.14	920,500
November 12, 2025	2.3	2.24	2.24	2.31	2.22	338,800
November 11, 2025	2.21	2.29	2.29	2.31	2.21	348,300
November 10, 2025	2.21	2.23	2.23	2.28	2.17	646,300
November 07, 2025	2.19	2.19	2.19	2.33	2.06	1.4M
November 06, 2025	2.24	2.25	2.25	2.29	2.19	612,700
November 05, 2025	2.22	2.24	2.24	2.27	2.19	651,800
November 04, 2025	2.28	2.22	2.22	2.28	2.2	620,253
November 03, 2025	2.35	2.31	2.31	2.35	2.25	579,600
October 31, 2025	2.21	2.35	2.35	2.36	2.2	629,512
October 30, 2025	2.21	2.23	2.23	2.28	2.21	647,712
October 29, 2025	2.31	2.24	2.24	2.31	2.21	627,638
October 28, 2025	2.35	2.3	2.3	2.38	2.28	1.05M
October 27, 2025	2.26	2.29	2.29	2.33	2.24	997,100
October 24, 2025	2.22	2.23	2.23	2.25	2.18	787,822
October 23, 2025	2.15	2.21	2.21	2.24	2.15	471,049
October 22, 2025	2.22	2.16	2.16	2.23	2.1	689,991
October 21, 2025	2.25	2.23	2.23	2.27	2.16	751,879
October 20, 2025	2.24	2.28	2.28	2.33	2.22	889,037
October 17, 2025	2.24	2.19	2.19	2.26	2.16	781,541
October 16, 2025	2.4	2.24	2.24	2.43	2.24	810,424
October 15, 2025	2.29	2.41	2.41	2.46	2.29	1.37M
October 14, 2025	2.25	2.27	2.27	2.29	2.2	552,239
October 13, 2025	2.24	2.26	2.26	2.28	2.22	381,600
October 10, 2025	2.38	2.21	2.21	2.38	2.21	937,704
October 09, 2025	2.38	2.38	2.38	2.47	2.36	993,100
October 08, 2025	2.26	2.38	2.38	2.43	2.21	1.42M
October 07, 2025	2.22	2.24	2.24	2.24	2.18	777,255
October 06, 2025	2.22	2.2	2.2	2.27	2.15	1.2M
October 03, 2025	2.12	2.19	2.19	2.21	2.11	1.36M
October 02, 2025	2.1	2.1	2.1	2.13	2.07	557,041
October 01, 2025	2.04	2.08	2.08	2.12	2.02	793,000
September 30, 2025	2.05	2.06	2.06	2.11	1.99	869,664
September 29, 2025	2.06	2.08	2.08	2.1	2.04	357,329
September 26, 2025	2.02	2.06	2.06	2.08	1.98	594,430
September 25, 2025	2.06	2.04	2.04	2.08	1.96	1.4M
September 24, 2025	2.02	2.07	2.07	2.13	2.02	673,948
September 23, 2025	2.07	2.04	2.04	2.1	2.02	514,844
September 22, 2025	2.04	2.07	2.07	2.07	2.01	652,334
September 19, 2025	2.14	2.05	2.05	2.15	2.03	977,000
September 18, 2025	2.03	2.16	2.16	2.19	2.03	948,800
September 17, 2025	2.01	2.01	2.01	2.1	2	504,400
September 16, 2025	2.02	2	2	2.06	1.98	733,800
September 15, 2025	2.08	2.04	2.04	2.08	1.97	846,452
September 12, 2025	2.09	2.05	2.05	2.1	2.04	617,834
September 11, 2025	2.04	2.08	2.08	2.11	2.04	589,656
September 10, 2025	2.13	2.04	2.04	2.14	2.03	707,942

Cardiff Oncology, Inc. (CRDF) NASDAQ