Cidara Therapeutics, Inc.CDTXNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/8/2026 | $221.38 | $221.38 | $221.38 | $221.38 | - |
| 1/7/2026 | $221.38 | $221.38 | $221.38 | $221.38 | - |
| 1/6/2026 | $221.32 | $221.41 | $221.25 | $221.38 | 2.69M |
| 1/5/2026 | $221.11 | $221.42 | $221.07 | $221.32 | 1.37M |
| 1/2/2026 | $220.85 | $221.10 | $220.47 | $221.03 | 1.43M |
| 12/31/2025 | $220.75 | $220.96 | $220.75 | $220.89 | 559,300 |
| 12/30/2025 | $220.60 | $220.80 | $220.40 | $220.80 | 614,222 |
| 12/29/2025 | $220.80 | $221.00 | $220.41 | $220.41 | 1.37M |
| 12/26/2025 | $220.86 | $221.00 | $220.73 | $220.80 | 426,432 |
| 12/24/2025 | $220.66 | $221.00 | $220.66 | $220.86 | 145,741 |
| 12/23/2025 | $220.85 | $220.91 | $220.66 | $220.86 | 357,317 |
| 12/22/2025 | $220.78 | $221.00 | $220.73 | $220.85 | 585,000 |
| 12/19/2025 | $220.39 | $221.02 | $220.09 | $220.80 | 1.88M |
| 12/18/2025 | $220.29 | $220.62 | $219.97 | $220.35 | 1.55M |
| 12/17/2025 | $220.11 | $220.31 | $219.91 | $220.31 | 566,238 |
| 12/16/2025 | $219.96 | $220.40 | $219.96 | $220.05 | 1.32M |
| 12/15/2025 | $220.45 | $220.45 | $219.79 | $220.10 | 1.32M |
| 12/12/2025 | $220.29 | $220.78 | $220.15 | $220.65 | 626,129 |
| 12/11/2025 | $219.86 | $220.34 | $219.81 | $220.19 | 770,935 |
| 12/10/2025 | $220.20 | $220.38 | $219.60 | $219.60 | 808,831 |
| 12/9/2025 | $220.06 | $220.31 | $219.76 | $220.29 | 872,038 |
| 12/8/2025 | $220.54 | $220.75 | $219.82 | $220.07 | 1.68M |
| 12/5/2025 | $220.21 | $220.92 | $220.02 | $220.36 | 661,826 |
| 12/4/2025 | $220.08 | $220.69 | $219.86 | $220.50 | 453,546 |
| 12/3/2025 | $219.89 | $221.20 | $219.74 | $220.98 | 1.26M |
| 12/2/2025 | $219.65 | $219.94 | $219.65 | $219.89 | 936,132 |
| 12/1/2025 | $219.71 | $220.10 | $219.36 | $219.73 | 2.35M |
| 11/28/2025 | $219.61 | $219.88 | $219.40 | $219.88 | 490,934 |
| 11/26/2025 | $219.90 | $219.98 | $219.51 | $219.75 | 693,234 |
| 11/25/2025 | $220.04 | $220.22 | $219.50 | $219.65 | 726,900 |
| 11/24/2025 | $219.60 | $220.46 | $219.04 | $220.25 | 1.38M |
| 11/21/2025 | $219.45 | $219.90 | $218.86 | $219.35 | 1.31M |
| 11/20/2025 | $219.25 | $220.41 | $219.03 | $219.55 | 1.91M |
| 11/19/2025 | $218.35 | $219.64 | $218.35 | $219.02 | 4.13M |
| 11/18/2025 | $218.00 | $218.84 | $217.76 | $218.41 | 2.34M |
| 11/17/2025 | $217.41 | $218.77 | $217.41 | $217.91 | 5.49M |
| 11/14/2025 | $217.20 | $218.85 | $216.80 | $217.71 | 17.29M |
| 11/13/2025 | $106.15 | $107.02 | $102.46 | $105.99 | 654,600 |
| 11/12/2025 | $108.28 | $111.27 | $105.34 | $107.12 | 574,015 |
| 11/11/2025 | $104.57 | $108.33 | $102.14 | $108.19 | 626,681 |
| 11/10/2025 | $103.24 | $106.95 | $101.39 | $103.79 | 849,200 |
| 11/7/2025 | $98.29 | $105.00 | $95.87 | $104.39 | 955,052 |
| 11/6/2025 | $96.70 | $101.43 | $95.73 | $98.64 | 945,376 |
| 11/5/2025 | $100.33 | $101.00 | $96.85 | $97.64 | 704,926 |