Caredx Inc (CDNA) Historical Stock Data
7.56 ↑0.00 (0.00%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CDNA is down -0.62% a day on average. There have been 10 days where Caredx Inc closed green and 20 days where CDNA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7.62 | 7.56 | ↓$0.06 (-0.79%) | 7.42 | 7.84 | 492.98K |
| 2024-04-25 | 7.80 | 7.56 | ↓$0.24 (-3.08%) | 7.53 | 7.80 | 555.49K |
| 2024-04-24 | 8.20 | 7.98 | ↓$0.22 (-2.68%) | 7.96 | 8.37 | 757.59K |
| 2024-04-23 | 8.15 | 8.23 | ↑$0.08 (0.98%) | 8.15 | 8.76 | 448.61K |
| 2024-04-22 | 8.46 | 8.17 | ↓$0.29 (-3.43%) | 8.01 | 8.47 | 480.80K |
| 2024-04-19 | 8.01 | 8.31 | ↑$0.30 (3.75%) | 7.98 | 8.34 | 500.41K |
| 2024-04-18 | 8.30 | 8.07 | ↓$0.23 (-2.77%) | 8.06 | 8.50 | 665.67K |
| 2024-04-17 | 7.98 | 8.28 | ↑$0.30 (3.76%) | 7.91 | 8.42 | 2.01M |
| 2024-04-16 | 8.08 | 7.85 | ↓$0.23 (-2.85%) | 7.84 | 8.11 | 490K |
| 2024-04-15 | 8.53 | 8.20 | ↓$0.33 (-3.87%) | 8.00 | 8.60 | 609.50K |
| 2024-04-12 | 9.01 | 8.53 | ↓$0.48 (-5.33%) | 8.46 | 9.14 | 726.17K |
| 2024-04-11 | 9.32 | 9.14 | ↓$0.18 (-1.93%) | 9.07 | 9.34 | 539.12K |
| 2024-04-10 | 9.40 | 9.26 | ↓$0.14 (-1.49%) | 9.14 | 9.49 | 547.35K |
| 2024-04-09 | 9.59 | 9.95 | ↑$0.36 (3.75%) | 9.59 | 10.15 | 424.90K |
| 2024-04-08 | 9.68 | 9.53 | ↓$0.15 (-1.55%) | 9.53 | 9.77 | 275.52K |
| 2024-04-05 | 9.68 | 9.63 | ↓$0.05 (-0.52%) | 9.51 | 9.94 | 365.90K |
| 2024-04-04 | 10.19 | 9.80 | ↓$0.39 (-3.83%) | 9.79 | 10.30 | 650.09K |
| 2024-04-03 | 9.84 | 10.04 | ↑$0.20 (2.03%) | 9.81 | 10.15 | 533.97K |
| 2024-04-02 | 10.01 | 9.95 | ↓$0.06 (-0.60%) | 9.72 | 10.01 | 567.46K |
| 2024-04-01 | 10.60 | 10.32 | ↓$0.28 (-2.64%) | 10.06 | 10.71 | 552.20K |
| 2024-03-28 | 10.51 | 10.59 | ↑$0.08 (0.76%) | 10.26 | 11.10 | 696.82K |
| 2024-03-27 | 9.71 | 10.52 | ↑$0.81 (8.34%) | 9.43 | 10.54 | 743.14K |
| 2024-03-26 | 9.96 | 9.57 | ↓$0.39 (-3.92%) | 9.55 | 10.06 | 577.36K |
| 2024-03-25 | 9.53 | 9.72 | ↑$0.19 (1.99%) | 9.53 | 9.98 | 419.14K |
| 2024-03-22 | 9.83 | 9.54 | ↓$0.29 (-2.95%) | 9.47 | 9.93 | 539.43K |
| 2024-03-21 | 10.17 | 9.92 | ↓$0.25 (-2.46%) | 9.91 | 10.57 | 663.03K |
| 2024-03-20 | 9.80 | 10.02 | ↑$0.22 (2.24%) | 9.38 | 10.20 | 657.25K |
| 2024-03-19 | 9.89 | 9.85 | ↓$0.04 (-0.40%) | 9.73 | 10.13 | 502.97K |
| 2024-03-18 | 10.10 | 9.89 | ↓$0.21 (-2.08%) | 9.77 | 10.24 | 768.99K |
| 2024-03-15 | 9.86 | 10.14 | ↑$0.28 (2.84%) | 9.86 | 10.40 | 2.69M |
Create an account or log in to view more rows.
$CDNA it begins tomorrow
$CDNA I need a smoke after this trade
$CDNA it can go lower
$CDNA what happened?
$CDNA GET IN mofos!!!
$CDNA looks good
$CDNA I mean ... head and shoulders .....
$CDNA the FOMO will be epic
$CDNA 50% chance this will go up or down. I am a professional guys.
$CDNA it's true....