Cardiff Oncology, Inc.CRDFNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $1.66 | $1.76 | $1.58 | $1.75 | 2.21M |
| 1/29/2026 | $1.69 | $1.83 | $1.61 | $1.62 | 3.39M |
| 1/28/2026 | $2.03 | $2.03 | $1.62 | $1.62 | 7.20M |
| 1/27/2026 | $2.07 | $2.10 | $1.85 | $2.00 | 11.28M |
| 1/26/2026 | $2.88 | $2.96 | $2.80 | $2.94 | 617,082 |
| 1/23/2026 | $2.96 | $3.05 | $2.88 | $2.90 | 408,900 |
| 1/22/2026 | $2.89 | $3.01 | $2.86 | $2.97 | 642,200 |
| 1/21/2026 | $2.84 | $2.90 | $2.78 | $2.89 | 348,400 |
| 1/20/2026 | $2.77 | $2.85 | $2.72 | $2.81 | 530,084 |
| 1/16/2026 | $2.80 | $3.02 | $2.78 | $2.88 | 772,900 |
| 1/15/2026 | $2.80 | $2.84 | $2.72 | $2.79 | 405,602 |
| 1/14/2026 | $2.87 | $2.87 | $2.75 | $2.81 | 573,143 |
| 1/13/2026 | $2.88 | $2.90 | $2.78 | $2.87 | 470,708 |
| 1/12/2026 | $3.08 | $3.08 | $2.82 | $2.87 | 839,343 |
| 1/9/2026 | $3.19 | $3.30 | $3.07 | $3.08 | 1.05M |
| 1/8/2026 | $3.14 | $3.30 | $3.10 | $3.17 | 1.36M |
| 1/7/2026 | $2.97 | $3.30 | $2.97 | $3.21 | 1.76M |
| 1/6/2026 | $2.83 | $2.98 | $2.71 | $2.97 | 1.36M |
| 1/5/2026 | $2.69 | $2.90 | $2.64 | $2.84 | 950,576 |
| 1/2/2026 | $2.80 | $2.85 | $2.61 | $2.66 | 599,300 |
| 12/31/2025 | $2.85 | $2.92 | $2.79 | $2.81 | 692,022 |
| 12/30/2025 | $2.97 | $2.97 | $2.86 | $2.87 | 533,804 |
| 12/29/2025 | $3.12 | $3.13 | $2.90 | $2.95 | 1.02M |
| 12/26/2025 | $3.09 | $3.31 | $3.09 | $3.17 | 1.17M |
| 12/24/2025 | $2.90 | $3.24 | $2.88 | $3.18 | 1.36M |
| 12/23/2025 | $2.91 | $2.93 | $2.83 | $2.91 | 1.00M |
| 12/22/2025 | $2.54 | $2.95 | $2.52 | $2.92 | 2.31M |
| 12/19/2025 | $2.50 | $2.57 | $2.50 | $2.57 | 901,120 |
| 12/18/2025 | $2.44 | $2.55 | $2.44 | $2.50 | 1.42M |
| 12/17/2025 | $2.39 | $2.51 | $2.39 | $2.41 | 710,790 |
| 12/16/2025 | $2.39 | $2.45 | $2.36 | $2.40 | 972,819 |
| 12/15/2025 | $2.41 | $2.44 | $2.32 | $2.41 | 1.56M |
| 12/12/2025 | $2.49 | $2.50 | $2.37 | $2.39 | 754,000 |
| 12/11/2025 | $2.44 | $2.59 | $2.43 | $2.48 | 1.33M |
| 12/10/2025 | $2.39 | $2.46 | $2.34 | $2.45 | 871,000 |
| 12/9/2025 | $2.29 | $2.49 | $2.28 | $2.41 | 1.92M |
| 12/8/2025 | $2.14 | $2.37 | $2.11 | $2.34 | 1.92M |
| 12/5/2025 | $2.17 | $2.21 | $2.09 | $2.11 | 419,900 |
| 12/4/2025 | $2.11 | $2.19 | $2.10 | $2.16 | 422,493 |
| 12/3/2025 | $2.05 | $2.15 | $2.03 | $2.13 | 837,700 |
| 12/2/2025 | $2.17 | $2.19 | $2.04 | $2.04 | 955,835 |
| 12/1/2025 | $2.26 | $2.26 | $2.16 | $2.17 | 472,307 |
| 11/28/2025 | $2.34 | $2.34 | $2.25 | $2.28 | 339,804 |
| 11/26/2025 | $2.10 | $2.37 | $2.09 | $2.34 | 1.01M |
| 11/25/2025 | $2.10 | $2.12 | $2.07 | $2.11 | 464,200 |
| 11/24/2025 | $2.03 | $2.11 | $2.03 | $2.08 | 535,543 |
| 11/21/2025 | $1.96 | $2.04 | $1.90 | $2.03 | 1.23M |
| 11/20/2025 | $2.03 | $2.10 | $1.95 | $1.96 | 850,800 |
| 11/19/2025 | $2.02 | $2.06 | $1.96 | $2.00 | 831,314 |
| 11/18/2025 | $2.11 | $2.11 | $1.99 | $2.04 | 1.06M |
| 11/17/2025 | $2.10 | $2.17 | $2.04 | $2.06 | 862,939 |
| 11/14/2025 | $2.14 | $2.19 | $2.09 | $2.13 | 814,407 |
| 11/13/2025 | $2.24 | $2.25 | $2.14 | $2.15 | 920,503 |
| 11/12/2025 | $2.30 | $2.31 | $2.22 | $2.24 | 338,800 |
| 11/11/2025 | $2.21 | $2.31 | $2.21 | $2.29 | 348,300 |
| 11/10/2025 | $2.21 | $2.28 | $2.17 | $2.23 | 646,300 |
| 11/7/2025 | $2.19 | $2.33 | $2.06 | $2.19 | 1.40M |
| 11/6/2025 | $2.24 | $2.29 | $2.19 | $2.25 | 612,700 |
| 11/5/2025 | $2.22 | $2.27 | $2.19 | $2.24 | 651,800 |
| 11/4/2025 | $2.28 | $2.28 | $2.20 | $2.22 | 620,300 |