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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	2.2	2.13	2.13	2.23	2.13	682,073
September 08, 2025	2.14	2.23	2.23	2.27	2.14	1.83M
September 05, 2025	2.14	2.17	2.17	2.22	2.07	1.29M
September 04, 2025	1.97	2.13	2.13	2.15	1.96	1.45M
September 03, 2025	1.98	1.96	1.96	2.01	1.9	1.14M
September 02, 2025	2.1	1.95	1.95	2.13	1.92	2.74M
August 29, 2025	2.12	2.1	2.1	2.14	2.06	865,396
August 28, 2025	2.21	2.08	2.08	2.23	2.08	1.11M
August 27, 2025	2.2	2.17	2.17	2.23	2.16	700,941
August 26, 2025	2.22	2.21	2.21	2.24	2.17	923,904
August 25, 2025	2.32	2.21	2.22	2.36	2.19	1.41M
August 22, 2025	2.26	2.32	2.32	2.39	2.26	1.02M
August 21, 2025	2.25	2.26	2.26	2.27	2.23	475,500
August 20, 2025	2.29	2.28	2.28	2.35	2.22	954,624
August 19, 2025	2.44	2.3	2.3	2.44	2.29	1.1M
August 18, 2025	2.46	2.43	2.43	2.56	2.4	1.57M
August 15, 2025	2.44	2.44	2.44	2.5	2.4	1.41M
August 14, 2025	2.43	2.44	2.44	2.48	2.39	975,543
August 13, 2025	2.44	2.45	2.45	2.5	2.42	1.01M
August 12, 2025	2.37	2.43	2.43	2.49	2.32	1.3M
August 11, 2025	2.4	2.33	2.33	2.44	2.3	1.26M
August 08, 2025	2.4	2.39	2.39	2.44	2.35	1.23M
August 07, 2025	2.43	2.41	2.41	2.46	2.29	1.75M
August 06, 2025	2.5	2.44	2.44	2.55	2.41	1.55M
August 05, 2025	2.48	2.57	2.57	2.61	2.43	1.72M
August 04, 2025	2.66	2.51	2.51	2.69	2.46	3.02M
August 01, 2025	2.46	2.64	2.64	2.79	2.39	5.88M
July 31, 2025	2.44	2.37	2.37	2.49	2.31	4.74M
July 30, 2025	2.69	2.49	2.49	2.69	2.34	14.34M
July 29, 2025	3.76	3.31	3.31	3.8	3.2	9.94M
July 28, 2025	4.06	3.73	3.73	4.1	3.59	2.73M
July 25, 2025	4.15	3.97	3.97	4.19	3.84	1.66M
July 24, 2025	4.3	4.14	4.14	4.52	4.13	2.04M
July 23, 2025	3.82	4.29	4.29	4.46	3.75	3.26M
July 22, 2025	3.9	3.78	3.78	3.96	3.73	1.59M
July 21, 2025	4.3	3.91	3.91	4.35	3.87	2.08M
July 18, 2025	4.51	4.28	4.28	4.56	4.27	1.59M
July 17, 2025	4.47	4.45	4.45	4.55	4.39	1.38M
July 16, 2025	4.13	4.42	4.42	4.5	4.13	1.91M
July 15, 2025	4.16	4.12	4.12	4.24	4.07	838,700
July 14, 2025	4.07	4.13	4.13	4.15	4.06	715,760
July 11, 2025	4.1	4.07	4.07	4.24	4.02	886,126
July 10, 2025	4.11	4.16	4.16	4.2	4.02	775,344
July 09, 2025	4.04	4.08	4.08	4.22	3.99	1.34M
July 08, 2025	3.75	3.94	3.94	4.09	3.71	2.12M
July 07, 2025	3.7	3.65	3.65	3.83	3.65	994,055
July 03, 2025	3.65	3.66	3.66	3.69	3.59	635,008

Cardiff Oncology, Inc. (CRDF) NASDAQ