Cardiff Oncology Inc (CRDF) Historical Stock Data
3.52 ↓0.96 (-21.43%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CRDF is down -1.04% a day on average. There have been 10 days where Cardiff Oncology Inc closed green and 20 days where CRDF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 3.98 | 3.52 | ↓$0.46 (-11.56%) | 3.12 | 4.42 | 2.16M |
| 2024-05-02 | 4.25 | 4.48 | ↑$0.23 (5.41%) | 4.07 | 4.50 | 843.58K |
| 2024-05-01 | 4.38 | 4.23 | ↓$0.15 (-3.42%) | 4.15 | 4.45 | 487.47K |
| 2024-04-30 | 4.50 | 4.36 | ↓$0.14 (-3.11%) | 4.26 | 4.54 | 576.99K |
| 2024-04-29 | 4.14 | 4.46 | ↑$0.32 (7.73%) | 4.12 | 4.68 | 1.05M |
| 2024-04-26 | 4.06 | 4.07 | ↑$0.01 (0.25%) | 3.98 | 4.13 | 516.22K |
| 2024-04-25 | 4.12 | 3.99 | ↓$0.13 (-3.16%) | 3.95 | 4.20 | 586.64K |
| 2024-04-24 | 4.17 | 4.18 | ↑$0.01 (0.24%) | 4.09 | 4.38 | 343.29K |
| 2024-04-23 | 4.36 | 4.17 | ↓$0.19 (-4.36%) | 4.06 | 4.42 | 702.31K |
| 2024-04-22 | 4.26 | 4.36 | ↑$0.10 (2.35%) | 4.25 | 4.49 | 461.20K |
| 2024-04-19 | 4.38 | 4.35 | ↓$0.03 (-0.68%) | 4.26 | 4.57 | 608.54K |
| 2024-04-18 | 4.43 | 4.37 | ↓$0.06 (-1.35%) | 4.26 | 4.48 | 827.72K |
| 2024-04-17 | 4.57 | 4.50 | ↓$0.07 (-1.53%) | 4.32 | 4.86 | 848.29K |
| 2024-04-16 | 5.25 | 4.59 | ↓$0.66 (-12.57%) | 4.20 | 5.25 | 2.16M |
| 2024-04-15 | 5.62 | 5.28 | ↓$0.34 (-6.05%) | 5.24 | 5.66 | 654.15K |
| 2024-04-12 | 5.62 | 5.61 | ↓$0.01 (-0.18%) | 5.35 | 5.86 | 825.53K |
| 2024-04-11 | 5.92 | 5.67 | ↓$0.25 (-4.22%) | 5.57 | 5.96 | 557.23K |
| 2024-04-10 | 5.55 | 5.89 | ↑$0.34 (6.13%) | 5.30 | 5.98 | 710.69K |
| 2024-04-09 | 5.93 | 5.66 | ↓$0.27 (-4.55%) | 5.58 | 6.27 | 0.94M |
| 2024-04-08 | 6.05 | 5.88 | ↓$0.17 (-2.81%) | 5.55 | 6.25 | 843.67K |
| 2024-04-05 | 5.90 | 5.84 | ↓$0.06 (-1.02%) | 5.75 | 6.35 | 1.42M |
| 2024-04-04 | 5.46 | 5.67 | ↑$0.21 (3.85%) | 5.46 | 6.38 | 1.88M |
| 2024-04-03 | 5.40 | 5.33 | ↓$0.07 (-1.30%) | 5.22 | 5.61 | 750.21K |
| 2024-04-02 | 5.54 | 5.37 | ↓$0.17 (-3.07%) | 5.23 | 5.61 | 614.43K |
| 2024-04-01 | 5.40 | 5.73 | ↑$0.33 (6.11%) | 5.20 | 5.87 | 876.83K |
| 2024-03-28 | 5.73 | 5.34 | ↓$0.39 (-6.81%) | 5.19 | 5.73 | 864.28K |
| 2024-03-27 | 5.44 | 5.75 | ↑$0.31 (5.70%) | 5.31 | 5.76 | 1.77M |
| 2024-03-26 | 5.91 | 5.39 | ↓$0.52 (-8.80%) | 5.32 | 6.05 | 1.45M |
| 2024-03-25 | 6.05 | 5.91 | ↓$0.14 (-2.31%) | 5.62 | 6.42 | 1.97M |
| 2024-03-22 | 5.13 | 5.85 | ↑$0.72 (14.04%) | 5.01 | 6.11 | 2.74M |
Create an account or log in to view more rows.
$CRDF over a thousand shares in now
$CRDF why spike ?
$CRDF Let’s goooo
$CRDF lets see if it can hold the line
$CRDF to the moon!!! lfG
$CRDF Any red I see I shall buy
$CRDF taking off soon
$CRDF 5 minute looks sexy
$CRDF CHUG CHUG CHUG
$CRDF Shorts talk the talk but cant walk the walk