CareDx, Inc (FRA:1K9)
Germany
· Delayed Price · Currency is EUR 16.53
+0.51 (3.18%)
At close: Dec 5, 2025
CareDx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 3.18% | - |
| Dec 4, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 7.73% | - |
| Dec 3, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 1.61% | - |
| Dec 2, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -4.22% | - |
| Dec 1, 2025 | 15.11 | 15.28 | 15.11 | 15.28 | 15.28 | 0.26% | 15 |
| Nov 28, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0.23% | - |
| Nov 27, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | -2.44% | - |
| Nov 26, 2025 | 15.37 | 15.59 | 15.37 | 15.59 | 15.59 | 1.14% | 9 |
| Nov 25, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 3.67% | - |
| Nov 24, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 9.14% | - |
| Nov 21, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | -2.71% | - |
| Nov 20, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 4.13% | - |
| Nov 19, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 2.59% | - |
| Nov 18, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | -4.06% | - |
| Nov 17, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 1.26% | - |
| Nov 14, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | -3.51% | - |
| Nov 13, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -2.95% | - |
| Nov 12, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 0.77% | - |
| Nov 11, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 5.69% | - |
| Nov 10, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 4.56% | - |
| Nov 7, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -8.84% | - |
| Nov 6, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 0.57% | - |
| Nov 5, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 12.79% | - |
| Nov 4, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | -2.91% | - |
| Nov 3, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 3.08% | - |
| Oct 31, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 2.80% | - |
| Oct 30, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -2.95% | - |
| Oct 29, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 1.75% | - |
| Oct 28, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -4.61% | - |
| Oct 27, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 2.58% | - |
| Oct 24, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 1.00% | - |
| Oct 23, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | -3.97% | - |
| Oct 22, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0.15% | - |
| Oct 21, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 5.37% | - |
| Oct 20, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -1.91% | - |
| Oct 17, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 0.40% | - |
| Oct 16, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 1.55% | - |
| Oct 15, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.08% | - |
| Oct 14, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | -1.88% | - |
| Oct 13, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -0.87% | - |
| Oct 10, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 0.32% | - |
| Oct 9, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 0.68% | - |
| Oct 8, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | -1.22% | - |
| Oct 7, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -1.48% | - |
| Oct 6, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 2.39% | - |
| Oct 3, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -0.87% | - |
| Oct 2, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 3.64% | - |
| Oct 1, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -2.55% | - |
| Sep 30, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -0.67% | - |
| Sep 29, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0.12% | - |
| Sep 26, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | -0.75% | - |
| Sep 25, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -2.87% | - |
| Sep 24, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 3.98% | - |
| Sep 23, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 2.28% | - |
| Sep 22, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -1.01% | - |
| Sep 19, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 3.24% | - |
| Sep 18, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 1.65% | - |
| Sep 17, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0.38% | - |
| Sep 16, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 3.19% | - |
| Sep 15, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 0.09% | - |
| Sep 12, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 1.11% | - |
| Sep 11, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -0.83% | - |
| Sep 10, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 1.52% | - |
| Sep 9, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -3.98% | - |
| Sep 8, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 5.08% | - |
| Sep 5, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 2.77% | - |
| Sep 4, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -8.27% | - |
| Sep 3, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 2.03% | - |
| Sep 2, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0.13% | - |
| Sep 1, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 3.82% | - |
| Aug 29, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -1.72% | - |
| Aug 28, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 3.62% | - |
| Aug 27, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0.60% | - |
| Aug 26, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -0.91% | - |
| Aug 25, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 2.48% | - |
| Aug 22, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 3.34% | - |
| Aug 21, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 5.21% | - |
| Aug 20, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -2.21% | - |
| Aug 19, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.20% | - |
| Aug 18, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.25% | - |
| Aug 15, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.56% | - |
| Aug 14, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -2.89% | - |
| Aug 13, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 5.28% | - |
| Aug 12, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -1.28% | - |
| Aug 11, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -1.26% | - |
| Aug 8, 2025 | 10.27 | 10.29 | 10.27 | 10.29 | 10.29 | -0.10% | 85 |
| Aug 7, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -6.49% | - |
| Aug 6, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 1.90% | - |
| Aug 5, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 3.20% | - |
| Aug 4, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -1.41% | - |
| Aug 1, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -5.01% | - |
| Jul 31, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 2.52% | - |
| Jul 30, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | -0.55% | - |
| Jul 29, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0.41% | - |
| Jul 28, 2025 | 10.81 | 10.93 | 10.81 | 10.93 | 10.93 | 0.88% | 324 |
| Jul 25, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | -4.16% | - |
| Jul 24, 2025 | 11.04 | 11.30 | 11.04 | 11.30 | 11.30 | 2.63% | 2,056 |
| Jul 23, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 1.99% | - |
| Jul 22, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 6.41% | - |
| Jul 21, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | - |