Caredx Inc (CDNA) Historical Stock Data
10.52 ↑0.95 (9.93%)
As of March 27, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CDNA is up 0.73% a day on average. There have been 15 days where Caredx Inc closed green and 15 days where CDNA closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 10.47 | 9.97 | ↓$0.50 (-4.78%) | 9.90 | 10.54 | 761.68K |
2024-03-13 | 11.11 | 10.53 | ↓$0.58 (-5.22%) | 10.29 | 11.29 | 837.97K |
2024-03-12 | 11.35 | 11.02 | ↓$0.33 (-2.91%) | 10.95 | 11.58 | 857.18K |
2024-03-11 | 11.69 | 11.31 | ↓$0.38 (-3.25%) | 11.19 | 11.98 | 647.47K |
2024-03-08 | 12.10 | 11.79 | ↓$0.31 (-2.56%) | 11.12 | 12.53 | 679.32K |
2024-03-07 | 11.81 | 11.94 | ↑$0.13 (1.10%) | 11.41 | 12.23 | 692.48K |
2024-03-06 | 11.88 | 11.72 | ↓$0.16 (-1.35%) | 11.33 | 11.97 | 647.27K |
2024-03-05 | 11.97 | 11.60 | ↓$0.37 (-3.09%) | 11.26 | 12.04 | 829.46K |
2024-03-04 | 12.36 | 12.08 | ↓$0.28 (-2.27%) | 11.41 | 12.37 | 1.31M |
2024-03-01 | 11.04 | 12.01 | ↑$0.97 (8.79%) | 10.88 | 12.83 | 2.44M |
2024-02-29 | 9.73 | 10.64 | ↑$0.91 (9.35%) | 8.23 | 11.09 | 3.48M |
2024-02-28 | 9.24 | 9.72 | ↑$0.48 (5.19%) | 9.15 | 9.83 | 1.19M |
2024-02-27 | 9.00 | 9.49 | ↑$0.49 (5.44%) | 8.88 | 9.60 | 0.98M |
2024-02-26 | 8.23 | 8.92 | ↑$0.69 (8.38%) | 8.21 | 8.95 | 810.83K |
2024-02-23 | 8.27 | 8.27 | ↑$0.00 (0.00%) | 8.08 | 8.44 | 366.20K |
2024-02-22 | 8.27 | 8.27 | ↑$0.00 (0.00%) | 8.09 | 8.36 | 522.86K |
2024-02-21 | 8.25 | 8.24 | ↓$0.01 (-0.12%) | 7.86 | 8.32 | 556.37K |
2024-02-20 | 7.93 | 8.23 | ↑$0.30 (3.78%) | 7.93 | 8.30 | 641.92K |
2024-02-16 | 8.30 | 8.13 | ↓$0.17 (-2.05%) | 8.07 | 8.34 | 481.71K |
2024-02-15 | 8.29 | 8.50 | ↑$0.21 (2.53%) | 8.29 | 8.62 | 602.49K |
2024-02-14 | 8.18 | 8.29 | ↑$0.11 (1.34%) | 7.92 | 8.35 | 824.61K |
Create an account or log in to view more rows.
$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....
$CDNA has just been halted from trading due to volatility.