Cardiff Oncology, Inc. CRDF
NASDAQ · United States · Health Technology
$1.12-0.06 (-5.08%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1.12 | -5.08% | $1.21 | $1.21 | $1.11 | 628.30K |
| 2026-10-01 | $1.18 | -2.48% | $1.22 | $1.22 | $1.16 | 298.40K |
| 2026-09-30 | $1.21 | +3.42% | $1.17 | $1.25 | $1.17 | 564.60K |
| 2026-09-29 | $1.17 | -2.50% | $1.19 | $1.24 | $1.16 | 353.00K |
| 2026-09-28 | $1.20 | -3.23% | $1.23 | $1.23 | $1.19 | 377.40K |
| 2026-09-25 | $1.24 | -3.12% | $1.30 | $1.30 | $1.23 | 563.40K |
| 2026-09-24 | $1.28 | -2.29% | $1.30 | $1.32 | $1.25 | 596.30K |
| 2026-09-23 | $1.31 | -1.50% | $1.32 | $1.34 | $1.28 | 590.10K |
| 2026-09-22 | $1.33 | -2.92% | $1.37 | $1.39 | $1.33 | 518.50K |
| 2026-09-21 | $1.37 | 0.00% | $1.39 | $1.41 | $1.36 | 476.00K |
| 2026-09-18 | $1.37 | +5.38% | $1.29 | $1.39 | $1.29 | 737.80K |
| 2026-09-17 | $1.30 | -3.70% | $1.36 | $1.38 | $1.26 | 1.13M |
| 2026-09-16 | $1.35 | +0.75% | $1.35 | $1.38 | $1.31 | 1.85M |
| 2026-09-15 | $1.34 | +2.29% | $1.42 | $1.51 | $1.31 | 3.17M |
| 2026-09-14 | $1.31 | +8.26% | $1.23 | $1.34 | $1.22 | 2.10M |
| 2026-09-11 | $1.21 | 0.00% | $1.21 | $1.22 | $1.17 | 493.30K |
| 2026-09-10 | $1.21 | +15.24% | $1.05 | $1.22 | $1.03 | 744.60K |
| 2026-09-09 | $1.05 | -4.55% | $1.08 | $1.08 | $1.02 | 716.00K |
| 2026-09-08 | $1.10 | +0.92% | $1.05 | $1.13 | $1.05 | 708.20K |
| 2026-09-04 | $1.09 | +0.93% | $1.08 | $1.10 | $1.07 | 437.30K |
| 2026-09-03 | $1.08 | +1.89% | $1.07 | $1.09 | $1.04 | 375.50K |
| 2026-09-02 | $1.06 | +2.91% | $1.04 | $1.09 | $1.01 | 700.80K |
| 2026-09-01 | $1.03 | +4.04% | $1.01 | $1.07 | $1.00 | 838.80K |
| 2026-08-31 | $0.99 | +5.32% | $0.94 | $1.01 | $0.90 | 590.40K |
| 2026-08-28 | $0.94 | -5.05% | $0.99 | $0.99 | $0.93 | 527.30K |
| 2026-08-27 | $0.99 | +1.02% | $0.98 | $1.00 | $0.98 | 202.20K |
| 2026-08-26 | $0.98 | -3.92% | $1.02 | $1.03 | $0.98 | 274.30K |
| 2026-08-25 | $1.02 | +2.00% | $1.00 | $1.07 | $0.98 | 918.50K |
| 2026-08-24 | $1.00 | +13.64% | $0.94 | $1.05 | $0.93 | 1.69M |
| 2026-08-21 | $0.88 | -3.30% | $0.93 | $0.93 | $0.88 | 651.90K |
| 2026-08-20 | $0.91 | +1.11% | $0.91 | $0.92 | $0.87 | 554.20K |
| 2026-08-19 | $0.90 | +1.12% | $0.89 | $0.91 | $0.88 | 565.80K |
| 2026-08-18 | $0.89 | -1.11% | $0.90 | $0.93 | $0.87 | 597.10K |
| 2026-08-17 | $0.90 | -6.25% | $0.95 | $0.96 | $0.90 | 586.90K |
| 2026-08-14 | $0.96 | -2.04% | $0.98 | $1.02 | $0.96 | 481.20K |
| 2026-08-13 | $0.98 | -1.01% | $0.99 | $1.06 | $0.96 | 600.00K |
| 2026-08-12 | $0.99 | -5.71% | $1.00 | $1.13 | $0.94 | 1.29M |
| 2026-08-11 | $1.05 | +1.94% | $1.05 | $1.06 | $1.00 | 826.90K |
| 2026-08-10 | $1.03 | +4.04% | $0.95 | $1.09 | $0.95 | 1.04M |
| 2026-08-07 | $0.99 | +3.13% | $0.96 | $1.00 | $0.96 | 639.40K |
| 2026-08-06 | $0.96 | 0.00% | $0.93 | $0.97 | $0.93 | 446.30K |
| 2026-08-05 | $0.96 | +3.23% | $0.94 | $0.96 | $0.92 | 628.60K |
| 2026-08-04 | $0.93 | 0.00% | $0.95 | $0.95 | $0.91 | 646.80K |
| 2026-08-03 | $0.93 | +8.14% | $0.87 | $0.94 | $0.87 | 1.29M |
| 2026-07-31 | $0.86 | +1.18% | $0.86 | $0.88 | $0.83 | 582.30K |
| 2026-07-30 | $0.85 | +4.94% | $0.79 | $0.87 | $0.78 | 1.39M |
| 2026-07-29 | $0.81 | -1.22% | $0.80 | $0.82 | $0.76 | 1.20M |
| 2026-07-28 | $0.82 | -2.38% | $0.83 | $0.84 | $0.80 | 1.12M |
| 2026-07-27 | $0.84 | +1.20% | $0.84 | $0.85 | $0.81 | 861.70K |
| 2026-07-24 | $0.83 | -1.19% | $0.83 | $0.85 | $0.80 | 1.20M |
| 2026-07-23 | $0.84 | -2.33% | $0.84 | $0.86 | $0.83 | 654.80K |
| 2026-07-22 | $0.86 | +2.38% | $0.86 | $0.89 | $0.83 | 1.12M |
| 2026-07-21 | $0.84 | 0.00% | $0.84 | $0.87 | $0.82 | 1.10M |
| 2026-07-20 | $0.84 | -4.55% | $0.89 | $0.89 | $0.82 | 1.85M |
| 2026-07-17 | $0.88 | +1.15% | $0.90 | $0.92 | $0.86 | 2.13M |
| 2026-07-16 | $0.87 | -2.25% | $0.89 | $0.94 | $0.85 | 3.02M |
| 2026-07-15 | $0.89 | -32.06% | $0.92 | $0.95 | $0.83 | 12.71M |
| 2026-07-14 | $1.31 | -2.96% | $1.36 | $1.40 | $1.31 | 664.50K |
| 2026-07-13 | $1.35 | +1.50% | $1.35 | $1.43 | $1.30 | 727.60K |
| 2026-07-10 | $1.33 | +0.76% | $1.32 | $1.34 | $1.24 | 802.30K |
| 2026-07-09 | $1.32 | +5.60% | $1.25 | $1.34 | $1.25 | 956.30K |
| 2026-07-08 | $1.25 | -7.41% | $1.31 | $1.36 | $1.23 | 910.30K |
| 2026-07-07 | $1.35 | +3.85% | $1.27 | $1.37 | $1.26 | 517.60K |
| 2026-07-06 | $1.30 | +2.36% | $1.29 | $1.37 | $1.24 | 1.30M |
| 2026-07-02 | $1.27 | -1.55% | $1.27 | $1.31 | $1.20 | 1.32M |
| 2026-07-01 | $1.29 | -0.77% | $1.29 | $1.31 | $1.27 | 564.60K |
| 2026-06-30 | $1.30 | +2.36% | $1.26 | $1.30 | $1.26 | 514.80K |
| 2026-06-29 | $1.27 | +1.60% | $1.24 | $1.34 | $1.24 | 945.50K |
| 2026-06-26 | $1.25 | +3.31% | $1.23 | $1.29 | $1.21 | 6.85M |
| 2026-06-25 | $1.21 | -3.97% | $1.29 | $1.34 | $1.21 | 1.27M |
| 2026-06-24 | $1.26 | +0.80% | $1.26 | $1.32 | $1.24 | 976.00K |
| 2026-06-23 | $1.25 | -3.85% | $1.30 | $1.33 | $1.24 | 711.90K |
| 2026-06-22 | $1.30 | +7.44% | $1.28 | $1.43 | $1.27 | 1.07M |
| 2026-06-18 | $1.21 | +2.54% | $1.20 | $1.29 | $1.20 | 960.60K |
| 2026-06-17 | $1.18 | -6.35% | $1.25 | $1.32 | $1.16 | 1.61M |
| 2026-06-16 | $1.26 | -11.27% | $1.45 | $1.46 | $1.26 | 1.73M |
| 2026-06-15 | $1.42 | -7.79% | $1.57 | $1.60 | $1.42 | 1.29M |
| 2026-06-12 | $1.54 | -3.14% | $1.61 | $1.63 | $1.54 | 806.20K |
| 2026-06-11 | $1.59 | +7.43% | $1.50 | $1.64 | $1.45 | 1.31M |
| 2026-06-10 | $1.48 | -3.27% | $1.51 | $1.56 | $1.45 | 1.20M |
| 2026-06-09 | $1.53 | +2.00% | $1.50 | $1.58 | $1.49 | 1.36M |
| 2026-06-08 | $1.50 | 0.00% | $1.49 | $1.54 | $1.45 | 854.90K |
| 2026-06-05 | $1.50 | -3.23% | $1.51 | $1.60 | $1.39 | 2.82M |
| 2026-06-04 | $1.55 | +10.71% | $1.40 | $1.60 | $1.40 | 1.72M |
| 2026-06-03 | $1.40 | -7.28% | $1.50 | $1.55 | $1.35 | 2.50M |
| 2026-06-02 | $1.51 | +2.03% | $1.48 | $1.60 | $1.47 | 2.71M |
| 2026-06-01 | $1.48 | -22.11% | $1.78 | $1.79 | $1.40 | 5.92M |
| 2026-05-29 | $1.90 | +3.26% | $1.87 | $1.91 | $1.82 | 783.80K |
| 2026-05-28 | $1.84 | +1.66% | $1.82 | $1.85 | $1.77 | 857.90K |
| 2026-05-27 | $1.81 | -6.70% | $1.92 | $1.98 | $1.80 | 1.06M |