CareDx, Inc. CDNA
NASDAQ · United States · Health Technology
$67.15+2.14 (+3.30%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $66.82 | +2.80% | $64.81 | $67.22 | $64.15 | 787.47K |
| 2026-09-30 | $65.00 | +1.53% | $63.87 | $65.63 | $63.12 | 1.77M |
| 2026-09-29 | $64.02 | -0.90% | $64.74 | $65.50 | $62.90 | 796.10K |
| 2026-09-28 | $64.60 | +1.44% | $62.30 | $65.50 | $62.30 | 1.08M |
| 2026-09-25 | $63.68 | +3.76% | $61.33 | $65.19 | $60.51 | 2.35M |
| 2026-09-24 | $61.37 | +13.00% | $55.29 | $63.09 | $54.52 | 2.50M |
| 2026-09-23 | $54.31 | -3.86% | $56.25 | $57.16 | $54.00 | 1.91M |
| 2026-09-22 | $56.49 | +3.98% | $54.44 | $56.85 | $53.78 | 1.97M |
| 2026-09-21 | $54.33 | +0.93% | $53.82 | $54.86 | $53.50 | 766.70K |
| 2026-09-18 | $53.83 | -0.83% | $53.97 | $54.46 | $53.12 | 1.38M |
| 2026-09-17 | $54.28 | +1.36% | $54.00 | $55.16 | $53.21 | 806.30K |
| 2026-09-16 | $53.55 | +1.73% | $52.61 | $54.49 | $52.61 | 846.10K |
| 2026-09-15 | $52.64 | +0.52% | $52.20 | $53.74 | $51.73 | 948.70K |
| 2026-09-14 | $52.37 | +4.20% | $50.49 | $52.67 | $50.17 | 795.20K |
| 2026-09-11 | $50.26 | +0.48% | $50.14 | $50.85 | $49.57 | 662.90K |
| 2026-09-10 | $50.02 | -0.02% | $49.19 | $51.69 | $48.64 | 1.61M |
| 2026-09-09 | $50.03 | -0.56% | $49.88 | $51.33 | $49.64 | 1.22M |
| 2026-09-08 | $50.31 | -1.12% | $50.50 | $50.87 | $49.46 | 935.10K |
| 2026-09-04 | $50.88 | +2.05% | $49.65 | $50.99 | $48.68 | 1.31M |
| 2026-09-03 | $49.86 | +0.52% | $49.75 | $50.50 | $48.39 | 636.70K |
| 2026-09-02 | $49.60 | +1.29% | $49.55 | $51.37 | $48.40 | 825.70K |
| 2026-09-01 | $48.97 | -2.27% | $49.93 | $50.62 | $48.25 | 1.25M |
| 2026-08-31 | $50.11 | +0.64% | $49.16 | $50.28 | $46.69 | 1.53M |
| 2026-08-28 | $49.79 | -4.91% | $51.49 | $52.38 | $49.60 | 1.18M |
| 2026-08-27 | $52.36 | +2.75% | $51.00 | $53.67 | $50.76 | 1.25M |
| 2026-08-26 | $50.96 | +0.31% | $50.15 | $51.08 | $49.07 | 1.42M |
| 2026-08-25 | $50.80 | +6.95% | $48.13 | $51.13 | $47.23 | 1.78M |
| 2026-08-24 | $47.50 | -2.28% | $48.30 | $48.51 | $46.92 | 769.40K |
| 2026-08-21 | $48.61 | +3.45% | $46.99 | $48.72 | $46.05 | 1.16M |
| 2026-08-20 | $46.99 | +1.03% | $45.90 | $47.85 | $45.33 | 911.20K |
| 2026-08-19 | $46.51 | +0.71% | $46.85 | $48.43 | $46.41 | 1.89M |
| 2026-08-18 | $46.18 | -0.43% | $45.68 | $46.52 | $44.80 | 840.10K |
| 2026-08-17 | $46.38 | +2.34% | $45.33 | $47.08 | $45.02 | 733.00K |
| 2026-08-14 | $45.32 | -4.35% | $47.03 | $47.34 | $45.25 | 708.80K |
| 2026-08-13 | $47.38 | +0.15% | $47.53 | $47.95 | $46.51 | 739.20K |
| 2026-08-12 | $47.31 | +0.17% | $47.47 | $47.55 | $46.54 | 984.90K |
| 2026-08-11 | $47.23 | +0.34% | $47.07 | $47.94 | $46.26 | 638.40K |
| 2026-08-10 | $47.07 | +0.81% | $46.58 | $48.29 | $46.09 | 1.23M |
| 2026-08-07 | $46.69 | +4.20% | $44.88 | $46.74 | $44.57 | 966.50K |
| 2026-08-06 | $44.81 | -1.52% | $46.00 | $46.00 | $44.58 | 790.10K |
| 2026-08-05 | $45.50 | -3.38% | $47.00 | $47.08 | $45.39 | 1.12M |
| 2026-08-04 | $47.09 | -1.59% | $47.00 | $48.00 | $46.24 | 1.65M |
| 2026-08-03 | $47.85 | +9.47% | $47.22 | $49.76 | $44.54 | 2.93M |
| 2026-07-31 | $43.71 | +14.72% | $42.49 | $45.00 | $40.67 | 2.78M |
| 2026-07-30 | $38.10 | +7.60% | $35.18 | $38.33 | $35.01 | 1.74M |
| 2026-07-29 | $35.41 | -0.95% | $35.77 | $36.54 | $35.29 | 744.50K |
| 2026-07-28 | $35.75 | -1.68% | $36.29 | $37.09 | $35.11 | 939.40K |
| 2026-07-27 | $36.36 | -2.10% | $37.21 | $37.74 | $36.25 | 603.70K |
| 2026-07-24 | $37.14 | -1.25% | $37.80 | $38.48 | $37.05 | 481.20K |
| 2026-07-23 | $37.61 | -0.45% | $38.44 | $38.72 | $37.38 | 749.90K |
| 2026-07-22 | $37.78 | -1.97% | $38.31 | $38.74 | $37.22 | 1.03M |
| 2026-07-21 | $38.54 | +0.44% | $37.70 | $39.22 | $37.25 | 1.14M |
| 2026-07-20 | $38.37 | -3.42% | $39.30 | $39.84 | $38.03 | 1.18M |
| 2026-07-17 | $39.73 | -1.51% | $37.79 | $40.47 | $37.74 | 1.76M |
| 2026-07-16 | $40.34 | +35.60% | $36.40 | $40.38 | $35.50 | 4.48M |
| 2026-07-15 | $29.75 | +2.83% | $28.97 | $29.85 | $28.86 | 619.20K |
| 2026-07-14 | $28.93 | +0.59% | $28.76 | $29.16 | $28.25 | 942.60K |
| 2026-07-13 | $28.76 | +0.88% | $27.95 | $28.80 | $27.68 | 561.10K |
| 2026-07-10 | $28.51 | -2.06% | $29.05 | $29.25 | $28.11 | 665.60K |
| 2026-07-09 | $29.11 | +5.66% | $27.79 | $29.15 | $27.79 | 699.80K |
| 2026-07-08 | $27.55 | -2.68% | $27.92 | $28.68 | $27.32 | 1.64M |
| 2026-07-07 | $28.31 | -2.58% | $29.36 | $29.42 | $28.19 | 625.90K |
| 2026-07-06 | $29.06 | -0.45% | $29.15 | $29.88 | $28.98 | 723.60K |
| 2026-07-02 | $29.19 | -0.21% | $29.82 | $30.00 | $28.28 | 855.90K |
| 2026-07-01 | $29.25 | +2.63% | $28.71 | $29.45 | $28.64 | 726.70K |
| 2026-06-30 | $28.50 | -2.66% | $28.78 | $29.49 | $27.87 | 642.70K |
| 2026-06-29 | $29.28 | +1.60% | $28.75 | $29.58 | $28.75 | 498.30K |
| 2026-06-26 | $28.82 | +3.48% | $27.85 | $29.08 | $27.76 | 1.65M |
| 2026-06-25 | $27.85 | +2.65% | $27.24 | $28.42 | $27.24 | 1.32M |
| 2026-06-24 | $27.13 | +8.00% | $25.41 | $27.27 | $25.39 | 1.43M |
| 2026-06-23 | $25.12 | +0.28% | $24.70 | $25.65 | $24.50 | 691.40K |
| 2026-06-22 | $25.05 | -4.32% | $26.23 | $26.78 | $24.90 | 735.80K |
| 2026-06-18 | $26.18 | +11.50% | $23.93 | $26.26 | $23.93 | 2.74M |
| 2026-06-17 | $23.48 | +0.99% | $23.31 | $24.00 | $23.00 | 970.60K |
| 2026-06-16 | $23.25 | -3.45% | $24.09 | $24.85 | $23.05 | 938.00K |
| 2026-06-15 | $24.08 | +4.83% | $23.02 | $24.13 | $22.73 | 903.40K |
| 2026-06-12 | $22.97 | -2.92% | $23.53 | $23.76 | $22.78 | 769.10K |
| 2026-06-11 | $23.66 | +0.85% | $23.54 | $24.13 | $22.88 | 839.50K |
| 2026-06-10 | $23.46 | +3.12% | $22.61 | $23.76 | $22.61 | 757.00K |
| 2026-06-09 | $22.75 | +3.64% | $22.27 | $23.05 | $21.62 | 754.50K |
| 2026-06-08 | $21.95 | -1.35% | $22.25 | $22.50 | $21.93 | 366.10K |
| 2026-06-05 | $22.25 | -3.76% | $23.16 | $23.51 | $22.03 | 548.40K |
| 2026-06-04 | $23.12 | +3.63% | $22.77 | $24.02 | $22.36 | 1.60M |
| 2026-06-03 | $22.31 | +1.09% | $22.11 | $22.32 | $21.58 | 700.30K |
| 2026-06-02 | $22.07 | -3.20% | $22.40 | $22.53 | $21.72 | 904.00K |
| 2026-06-01 | $22.80 | -0.09% | $22.73 | $23.14 | $21.95 | 598.90K |
| 2026-05-29 | $22.82 | +0.53% | $22.66 | $23.09 | $22.29 | 685.30K |
| 2026-05-28 | $22.70 | +2.44% | $22.11 | $23.03 | $22.07 | 773.40K |
| 2026-05-27 | $22.16 | +2.88% | $21.39 | $22.32 | $21.33 | 472.90K |
| 2026-05-26 | $21.54 | -0.42% | $21.75 | $21.97 | $21.35 | 476.90K |