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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Cardiff Oncology, Inc. (CRDF) NASDAQ