Cardiff Oncology, Inc. - Common Stock (CRDF)
2.7100
-0.1600 (-5.57%)
NASDAQ · Last Trade: Apr 4th, 7:51 PM EDT
Historical Prices For Cardiff Oncology, Inc. - Common Stock (CRDF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 2.80 | 2.82 | 2.62 | 2.71 | 1,605,995 | 2.71 |
| 4/03/2025 | 2.91 | 2.98 | 2.86 | 2.87 | 1,120,711 | 2.87 |
| 4/02/2025 | 3.02 | 3.08 | 2.94 | 3.01 | 1,591,453 | 3.01 |
| 4/01/2025 | 3.10 | 3.13 | 2.94 | 3.06 | 1,614,207 | 3.06 |
| 3/31/2025 | 3.20 | 3.22 | 3.08 | 3.14 | 841,721 | 3.14 |
| 3/28/2025 | 3.47 | 3.47 | 3.26 | 3.29 | 850,324 | 3.29 |
| 3/27/2025 | 3.57 | 3.57 | 3.36 | 3.44 | 1,485,811 | 3.44 |
| 3/26/2025 | 3.80 | 3.81 | 3.52 | 3.54 | 843,066 | 3.54 |
| 3/25/2025 | 3.79 | 3.83 | 3.68 | 3.80 | 704,757 | 3.80 |
| 3/24/2025 | 3.82 | 3.85 | 3.73 | 3.79 | 474,878 | 3.79 |
| 3/21/2025 | 3.70 | 3.88 | 3.65 | 3.75 | 3,857,352 | 3.75 |
| 3/20/2025 | 3.75 | 3.87 | 3.69 | 3.76 | 970,572 | 3.76 |
| 3/19/2025 | 3.85 | 3.94 | 3.76 | 3.84 | 748,444 | 3.84 |
| 3/18/2025 | 4.05 | 4.05 | 3.77 | 3.79 | 1,061,347 | 3.79 |
| 3/17/2025 | 3.97 | 4.13 | 3.94 | 4.05 | 558,431 | 4.05 |
| 3/14/2025 | 4.02 | 4.15 | 3.95 | 4.00 | 584,435 | 4.00 |
| 3/13/2025 | 4.10 | 4.23 | 3.89 | 3.95 | 570,327 | 3.95 |
| 3/12/2025 | 3.68 | 4.42 | 3.66 | 4.15 | 2,834,948 | 4.15 |
| 3/11/2025 | 3.78 | 3.80 | 3.52 | 3.58 | 957,314 | 3.58 |
| 3/10/2025 | 3.85 | 3.86 | 3.65 | 3.84 | 833,975 | 3.84 |
| 3/07/2025 | 3.86 | 4.03 | 3.74 | 3.85 | 646,106 | 3.85 |
| 3/06/2025 | 4.15 | 4.15 | 3.84 | 3.88 | 1,204,386 | 3.88 |
| 3/05/2025 | 3.76 | 4.31 | 3.75 | 4.27 | 1,278,490 | 4.27 |
| 3/04/2025 | 3.80 | 3.88 | 3.62 | 3.73 | 1,305,500 | 3.73 |
| 3/03/2025 | 4.30 | 4.31 | 3.81 | 3.81 | 1,273,913 | 3.81 |
| 2/28/2025 | 4.03 | 4.45 | 4.02 | 4.24 | 2,222,183 | 4.24 |
| 2/27/2025 | 4.47 | 4.50 | 4.05 | 4.06 | 1,173,212 | 4.06 |
| 2/26/2025 | 4.28 | 4.55 | 4.21 | 4.46 | 753,900 | 4.46 |
| 2/25/2025 | 4.53 | 4.60 | 4.16 | 4.23 | 1,072,923 | 4.23 |
| 2/24/2025 | 4.79 | 4.86 | 4.51 | 4.56 | 856,751 | 4.56 |
| 2/21/2025 | 4.86 | 4.99 | 4.66 | 4.75 | 1,075,388 | 4.75 |
| 2/20/2025 | 4.78 | 4.87 | 4.38 | 4.70 | 1,368,135 | 4.70 |
| 2/19/2025 | 4.25 | 4.86 | 4.12 | 4.78 | 1,904,933 | 4.78 |
| 2/18/2025 | 4.50 | 4.73 | 4.21 | 4.24 | 885,994 | 4.24 |
| 2/14/2025 | 4.21 | 4.29 | 4.13 | 4.29 | 500,392 | 4.29 |
| 2/13/2025 | 4.32 | 4.38 | 4.12 | 4.15 | 692,966 | 4.15 |
| 2/12/2025 | 4.12 | 4.34 | 4.09 | 4.34 | 528,164 | 4.34 |
| 2/11/2025 | 4.48 | 4.50 | 4.01 | 4.16 | 996,975 | 4.16 |
| 2/10/2025 | 4.50 | 4.67 | 4.41 | 4.58 | 1,020,781 | 4.58 |
| 2/07/2025 | 4.58 | 4.64 | 4.25 | 4.50 | 1,165,461 | 4.50 |
| 2/06/2025 | 4.65 | 4.83 | 4.52 | 4.62 | 1,087,799 | 4.62 |
| 2/05/2025 | 4.27 | 4.78 | 4.27 | 4.62 | 1,049,992 | 4.62 |
| 2/04/2025 | 4.04 | 4.33 | 4.04 | 4.27 | 803,576 | 4.27 |
| 2/03/2025 | 3.82 | 4.07 | 3.78 | 4.01 | 752,067 | 4.01 |
| 1/31/2025 | 4.00 | 4.23 | 3.86 | 4.03 | 1,267,330 | 4.03 |
| 1/30/2025 | 3.48 | 3.99 | 3.46 | 3.97 | 1,493,000 | 3.97 |
| 1/29/2025 | 3.45 | 3.53 | 3.40 | 3.45 | 638,708 | 3.45 |
| 1/28/2025 | 3.39 | 3.48 | 3.25 | 3.42 | 850,954 | 3.42 |
| 1/27/2025 | 3.41 | 3.51 | 3.32 | 3.41 | 674,124 | 3.41 |
| 1/24/2025 | 3.48 | 3.52 | 3.35 | 3.41 | 665,441 | 3.41 |
| 1/23/2025 | 3.56 | 3.58 | 3.43 | 3.50 | 674,458 | 3.50 |
| 1/22/2025 | 3.55 | 3.72 | 3.47 | 3.54 | 1,226,787 | 3.54 |
| 1/21/2025 | 3.51 | 3.60 | 3.43 | 3.52 | 1,027,307 | 3.52 |
| 1/17/2025 | 3.46 | 3.51 | 3.38 | 3.45 | 1,279,997 | 3.45 |
| 1/16/2025 | 3.46 | 3.50 | 3.33 | 3.40 | 687,085 | 3.40 |
| 1/15/2025 | 3.37 | 3.51 | 3.35 | 3.44 | 1,288,671 | 3.44 |
| 1/14/2025 | 3.54 | 3.57 | 3.28 | 3.29 | 869,113 | 3.29 |
| 1/13/2025 | 3.60 | 3.64 | 3.41 | 3.47 | 1,030,972 | 3.47 |
| 1/10/2025 | 3.91 | 3.95 | 3.61 | 3.61 | 1,154,999 | 3.61 |
| 1/08/2025 | 4.07 | 4.14 | 3.85 | 3.90 | 1,414,610 | 3.90 |
| 1/07/2025 | 4.50 | 4.60 | 4.07 | 4.11 | 1,673,708 | 4.11 |
| 1/06/2025 | 4.76 | 4.89 | 4.52 | 4.54 | 1,181,750 | 4.54 |