Cidara Therapeutics Inc (CDTX) Historical Stock Data
12.68 ↑0.87 (7.37%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CDTX is down -0.60% a day on average. There have been 12 days where Cidara Therapeutics Inc closed green and 18 days where CDTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 11.84 | 12.68 | ↑$0.84 (7.09%) | 11.52 | 12.85 | 63.67K |
| 2024-05-01 | 11.85 | 11.81 | ↓$0.04 (-0.34%) | 11.02 | 11.86 | 107.67K |
| 2024-04-30 | 12.20 | 11.98 | ↓$0.22 (-1.80%) | 11.72 | 12.64 | 76.43K |
| 2024-04-29 | 12.59 | 12.33 | ↓$0.27 (-2.10%) | 11.90 | 12.82 | 112.39K |
| 2024-04-26 | 12.65 | 12.63 | ↓$0.02 (-0.16%) | 11.57 | 13.43 | 199.81K |
| 2024-04-25 | 14.50 | 13.00 | ↓$1.50 (-10.34%) | 12.13 | 14.96 | 753.59K |
| 2024-04-24 | 10.18 | 12.29 | ↑$2.11 (20.73%) | 10.11 | 12.59 | 315.26K |
| 2024-04-23 | 0.54 | 0.51 | ↓$0.03 (-5.30%) | 0.50 | 0.58 | 1.92M |
| 2024-04-22 | 0.60 | 0.51 | ↓$0.09 (-14.35%) | 0.50 | 0.65 | 3.82M |
| 2024-04-19 | 0.71 | 0.68 | ↓$0.02 (-3.40%) | 0.68 | 0.74 | 361.06K |
| 2024-04-18 | 0.72 | 0.72 | ↑$0.00 (0.28%) | 0.72 | 0.75 | 274.23K |
| 2024-04-17 | 0.72 | 0.72 | ↓$0.00 (-0.11%) | 0.71 | 0.80 | 427.25K |
| 2024-04-16 | 0.85 | 0.73 | ↓$0.12 (-14.12%) | 0.69 | 0.87 | 1.27M |
| 2024-04-15 | 0.87 | 0.82 | ↓$0.05 (-5.21%) | 0.82 | 0.88 | 305.01K |
| 2024-04-12 | 0.86 | 0.81 | ↓$0.05 (-6.26%) | 0.79 | 0.89 | 538.47K |
| 2024-04-11 | 0.93 | 0.86 | ↓$0.07 (-7.09%) | 0.82 | 0.96 | 525.03K |
| 2024-04-10 | 0.82 | 0.92 | ↑$0.10 (12.21%) | 0.78 | 0.98 | 0.92M |
| 2024-04-09 | 1.07 | 0.88 | ↓$0.20 (-18.22%) | 0.87 | 1.10 | 1.68M |
| 2024-04-08 | 1.16 | 1.07 | ↓$0.09 (-7.76%) | 1.04 | 1.20 | 1.40M |
| 2024-04-05 | 1.14 | 1.16 | ↑$0.02 (1.75%) | 1.00 | 1.21 | 2.29M |
| 2024-04-04 | 1.05 | 1.08 | ↑$0.03 (2.86%) | 1.02 | 1.15 | 881.62K |
| 2024-04-03 | 1.14 | 1.05 | ↓$0.09 (-7.89%) | 1.04 | 1.22 | 2.64M |
| 2024-04-02 | 0.98 | 1.07 | ↑$0.09 (9.18%) | 0.93 | 1.09 | 1.43M |
| 2024-04-01 | 0.81 | 0.97 | ↑$0.16 (19.48%) | 0.78 | 1.00 | 1.75M |
| 2024-03-28 | 0.86 | 0.92 | ↑$0.06 (6.98%) | 0.85 | 0.96 | 1.51M |
| 2024-03-27 | 0.75 | 0.84 | ↑$0.09 (12.09%) | 0.74 | 0.85 | 1.44M |
| 2024-03-26 | 0.74 | 0.74 | ↑$0.00 (0.09%) | 0.72 | 0.75 | 461.48K |
| 2024-03-25 | 0.78 | 0.75 | ↓$0.03 (-4.31%) | 0.72 | 0.79 | 499.85K |
| 2024-03-22 | 0.82 | 0.78 | ↓$0.04 (-5.06%) | 0.76 | 0.82 | 674.80K |
| 2024-03-21 | 0.78 | 0.80 | ↑$0.02 (2.96%) | 0.78 | 0.82 | 738.88K |
Create an account or log in to view more rows.
$CDTX what happened?
$CDTX last chance to load imo
$CDTX has just been halted from trading.
$CDTX this is my only green stonk!
I really like this stonk.
$CDTX Now I'm worried....
$CDTX every dip gets bought up.
$CDTX might get a sell off today
$CDTX starting to gap up a little
$CDTX buy the fear
$CDTX 5 minute looks sexy