CareDx, IncCDNANASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $20.37 | $21.18 | $20.18 | $20.42 | 489,100 |
| 1/30/2026 | $20.34 | $20.87 | $20.22 | $20.55 | 511,048 |
| 1/29/2026 | $20.54 | $20.82 | $20.05 | $20.80 | 511,184 |
| 1/28/2026 | $20.72 | $20.81 | $20.37 | $20.46 | 437,000 |
| 1/27/2026 | $20.78 | $21.20 | $20.35 | $20.58 | 861,781 |
| 1/26/2026 | $20.45 | $21.09 | $20.11 | $20.80 | 560,100 |
| 1/23/2026 | $20.93 | $21.05 | $20.09 | $20.42 | 623,300 |
| 1/22/2026 | $20.76 | $21.49 | $20.75 | $21.02 | 657,600 |
| 1/21/2026 | $20.31 | $21.00 | $19.90 | $20.83 | 594,800 |
| 1/20/2026 | $19.63 | $20.45 | $19.48 | $20.20 | 464,800 |
| 1/16/2026 | $20.64 | $20.85 | $19.95 | $20.01 | 630,529 |
| 1/15/2026 | $20.23 | $21.20 | $20.21 | $20.57 | 724,963 |
| 1/14/2026 | $20.00 | $20.60 | $19.84 | $20.32 | 816,800 |
| 1/13/2026 | $20.85 | $20.85 | $19.83 | $20.19 | 810,400 |
| 1/12/2026 | $17.95 | $20.66 | $17.74 | $20.57 | 1.67M |
| 1/9/2026 | $17.43 | $17.57 | $16.94 | $17.13 | 549,600 |
| 1/8/2026 | $18.77 | $18.77 | $17.20 | $17.22 | 1.13M |
| 1/7/2026 | $18.99 | $19.62 | $18.72 | $18.90 | 922,212 |
| 1/6/2026 | $18.91 | $19.20 | $17.20 | $18.81 | 2.05M |
| 1/5/2026 | $19.23 | $20.13 | $19.01 | $19.81 | 533,006 |
| 1/2/2026 | $18.84 | $19.45 | $18.75 | $19.14 | 517,400 |
| 12/31/2025 | $19.07 | $19.07 | $18.76 | $18.84 | 418,103 |
| 12/30/2025 | $19.13 | $19.33 | $18.78 | $19.07 | 327,600 |
| 12/29/2025 | $19.55 | $19.56 | $18.92 | $19.20 | 443,339 |
| 12/26/2025 | $19.74 | $19.74 | $19.29 | $19.48 | 331,100 |
| 12/24/2025 | $19.85 | $19.97 | $19.49 | $19.73 | 260,816 |
| 12/23/2025 | $20.01 | $20.34 | $19.80 | $20.02 | 501,300 |
| 12/22/2025 | $19.48 | $20.61 | $19.12 | $20.02 | 659,300 |
| 12/19/2025 | $19.25 | $19.57 | $19.01 | $19.45 | 1.53M |
| 12/18/2025 | $19.74 | $20.05 | $19.12 | $19.19 | 472,410 |
| 12/17/2025 | $19.41 | $19.91 | $19.36 | $19.49 | 461,800 |
| 12/16/2025 | $19.66 | $19.89 | $19.21 | $19.36 | 806,242 |
| 12/15/2025 | $20.61 | $20.92 | $19.67 | $19.91 | 1.09M |
| 12/12/2025 | $19.91 | $20.63 | $19.78 | $20.56 | 1.23M |
| 12/11/2025 | $19.13 | $19.84 | $19.13 | $19.80 | 977,812 |
| 12/10/2025 | $19.21 | $19.95 | $18.65 | $19.55 | 1.16M |
| 12/9/2025 | $18.97 | $19.33 | $18.59 | $19.25 | 827,603 |
| 12/8/2025 | $18.51 | $19.00 | $18.36 | $18.90 | 970,700 |
| 12/5/2025 | $19.26 | $19.35 | $18.37 | $18.53 | 639,100 |
| 12/4/2025 | $18.81 | $19.80 | $18.63 | $19.41 | 1.08M |
| 12/3/2025 | $17.68 | $18.99 | $17.42 | $18.85 | 1.07M |
| 12/2/2025 | $17.36 | $17.73 | $17.16 | $17.44 | 662,345 |
| 12/1/2025 | $17.69 | $17.85 | $17.11 | $17.18 | 588,200 |
| 11/28/2025 | $18.01 | $18.20 | $17.57 | $17.87 | 245,500 |
| 11/26/2025 | $17.72 | $18.06 | $17.50 | $17.81 | 565,300 |
| 11/25/2025 | $18.12 | $18.25 | $17.71 | $17.90 | 777,413 |
| 11/24/2025 | $17.28 | $18.20 | $17.04 | $17.96 | 987,300 |
| 11/21/2025 | $15.79 | $17.26 | $15.60 | $17.18 | 797,319 |
| 11/20/2025 | $16.41 | $16.85 | $15.71 | $15.76 | 683,000 |
| 11/19/2025 | $15.79 | $16.18 | $15.68 | $15.98 | 664,545 |
| 11/18/2025 | $15.49 | $15.82 | $15.22 | $15.76 | 631,800 |
| 11/17/2025 | $15.82 | $15.91 | $15.15 | $15.51 | 928,026 |
| 11/14/2025 | $15.44 | $16.05 | $15.44 | $15.94 | 845,549 |
| 11/13/2025 | $16.16 | $16.24 | $15.80 | $15.87 | 1.21M |
| 11/12/2025 | $16.72 | $16.89 | $16.13 | $16.31 | 980,404 |
| 11/11/2025 | $16.88 | $17.09 | $16.60 | $16.78 | 1.13M |
| 11/10/2025 | $16.00 | $16.72 | $15.83 | $16.70 | 1.71M |
| 11/7/2025 | $14.96 | $16.03 | $14.72 | $15.62 | 1.44M |
| 11/6/2025 | $16.46 | $16.46 | $14.58 | $15.01 | 1.55M |
| 11/5/2025 | $15.75 | $16.60 | $14.42 | $16.53 | 3.69M |