Cidara Therapeutics Inc (CDTX) Historical Stock Data
220.50 ↓0.48 (-0.22%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CDTX is up 0.40% a day on average. There have been 19 days where Cidara Therapeutics Inc closed green and 11 days where CDTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 220.08 | 220.50 | ↑$0.42 (0.19%) | 219.86 | 220.69 | 453.55K |
| 2025-12-03 | 219.89 | 220.98 | ↑$1.09 (0.50%) | 219.74 | 221.20 | 1.26M |
| 2025-12-02 | 219.65 | 219.89 | ↑$0.24 (0.11%) | 219.65 | 219.94 | 0.94M |
| 2025-12-01 | 219.71 | 219.73 | ↑$0.02 (0.01%) | 219.36 | 220.10 | 2.35M |
| 2025-11-28 | 219.61 | 219.88 | ↑$0.27 (0.12%) | 219.40 | 219.88 | 490.93K |
| 2025-11-26 | 219.90 | 219.75 | ↓$0.15 (-0.07%) | 219.51 | 219.98 | 693.23K |
| 2025-11-25 | 220.04 | 219.65 | ↓$0.39 (-0.18%) | 219.50 | 220.22 | 726.87K |
| 2025-11-24 | 219.60 | 220.25 | ↑$0.65 (0.30%) | 219.04 | 220.46 | 1.38M |
| 2025-11-21 | 219.45 | 219.35 | ↓$0.10 (-0.05%) | 218.86 | 219.90 | 1.31M |
| 2025-11-20 | 219.25 | 219.55 | ↑$0.30 (0.14%) | 219.03 | 220.41 | 1.91M |
| 2025-11-19 | 218.35 | 219.02 | ↑$0.67 (0.31%) | 218.35 | 219.64 | 4.13M |
| 2025-11-18 | 218.00 | 218.41 | ↑$0.41 (0.19%) | 217.76 | 218.84 | 2.34M |
| 2025-11-17 | 217.41 | 217.91 | ↑$0.50 (0.23%) | 217.41 | 218.77 | 5.49M |
| 2025-11-14 | 217.20 | 217.71 | ↑$0.51 (0.23%) | 216.80 | 218.85 | 17.29M |
| 2025-11-13 | 106.15 | 105.99 | ↓$0.16 (-0.15%) | 102.46 | 107.02 | 631.66K |
| 2025-11-12 | 108.28 | 107.12 | ↓$1.16 (-1.07%) | 105.34 | 111.27 | 574.02K |
| 2025-11-11 | 104.57 | 108.19 | ↑$3.62 (3.46%) | 102.15 | 108.33 | 626.67K |
| 2025-11-10 | 103.24 | 103.79 | ↑$0.55 (0.53%) | 101.39 | 106.95 | 849.20K |
| 2025-11-07 | 98.29 | 104.39 | ↑$6.10 (6.21%) | 95.87 | 104.97 | 0.95M |
| 2025-11-06 | 96.70 | 98.64 | ↑$1.94 (2.01%) | 95.73 | 101.43 | 0.94M |
| 2025-11-05 | 100.33 | 97.64 | ↓$2.69 (-2.68%) | 96.85 | 101.00 | 696.42K |
| 2025-11-04 | 101.45 | 100.39 | ↓$1.06 (-1.04%) | 100.16 | 105.28 | 516.33K |
| 2025-11-03 | 108.17 | 102.73 | ↓$5.44 (-5.03%) | 102.50 | 109.37 | 684.53K |
| 2025-10-31 | 108.88 | 109.24 | ↑$0.36 (0.33%) | 106.75 | 113.00 | 542.38K |
| 2025-10-30 | 103.50 | 109.03 | ↑$5.53 (5.34%) | 102.19 | 112.63 | 1.19M |
| 2025-10-29 | 105.56 | 104.68 | ↓$0.88 (-0.83%) | 103.05 | 107.00 | 1.04M |
| 2025-10-28 | 99.79 | 105.14 | ↑$5.35 (5.36%) | 98.32 | 105.94 | 883.80K |
| 2025-10-27 | 94.75 | 99.98 | ↑$5.23 (5.52%) | 94.50 | 105.04 | 1.56M |
| 2025-10-24 | 97.74 | 93.12 | ↓$4.62 (-4.73%) | 93.01 | 97.74 | 642.92K |
| 2025-10-23 | 99.25 | 96.16 | ↓$3.09 (-3.11%) | 94.61 | 99.25 | 749.78K |
Create an account or log in to view more rows.
$CDTX Slapping that ask today
$CDTX so tired of this pos let's fly already
$CDTX BUY BUY BUY
$CDTX come to papa
$CDTX LFFGG
$CDTX Buying more
$CDTX just go up
$CDTX buying all the dips.
$CDTX buy and hold and get rewarded
$CDTX if your selling dont regret it later