Skip to main content
CareDx, Inc. (CDNA)
NASDAQ: CDNA · Real-Time Price · USD
18.75
-0.31 (-1.63%)
At close: Mar 5, 2026, 4:00 PM EST
18.71
-0.04 (-0.21%)
Pre-market: Mar 6, 2026, 7:00 AM EST

CareDx Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202618.8119.0618.4118.7518.75-1.63%703,225
Mar 4, 202618.8119.3318.6319.0619.061.38%390,088
Mar 3, 202618.1518.9017.6218.8018.800.29%1,026,901
Mar 2, 202618.4519.1118.3718.7518.75-0.08%738,949
Feb 27, 202618.5519.0018.3418.7618.76-0.32%663,087
Feb 26, 202618.7918.9017.6518.8218.821.95%1,109,419
Feb 25, 202617.0818.8117.0518.4618.46-4.10%1,439,063
Feb 24, 202618.7119.4318.5819.2519.252.45%583,157
Feb 23, 202618.7518.9818.2318.7918.79-0.05%643,607
Feb 20, 202619.7219.7218.6618.8018.80-5.39%431,798
Feb 19, 202619.8819.9619.4319.8719.87-0.30%366,966
Feb 18, 202619.5320.1119.4219.9319.932.52%338,287
Feb 17, 202619.5320.0219.3719.4419.44-0.97%501,721
Feb 13, 202619.3820.2919.3119.6319.632.77%464,009
Feb 12, 202620.1020.2918.8119.1019.10-3.14%650,826
Feb 11, 202620.7721.0018.9419.7219.72-4.13%788,023
Feb 10, 202620.1720.9620.0620.5720.571.88%579,480
Feb 9, 202619.4220.3519.3720.1920.193.70%628,440
Feb 6, 202618.7219.6718.4119.4719.476.10%878,269
Feb 5, 202618.7319.5718.2418.3518.35-3.06%823,155
Feb 4, 202620.5620.5618.7118.9318.93-8.24%1,384,962
Feb 3, 202620.9021.4020.2020.6320.631.03%616,387
Feb 2, 202620.3721.1820.1820.4220.42-0.63%489,071
Jan 30, 202620.3420.8720.2220.5520.55-1.20%511,048
Jan 29, 202620.5420.8220.0520.8020.801.66%511,184
Jan 28, 202620.7220.8120.3720.4620.46-0.58%436,990
Jan 27, 202620.7821.2020.3520.5820.58-1.06%861,781
Jan 26, 202620.4521.0920.1120.8020.801.86%560,090
Jan 23, 202620.9321.0520.0920.4220.42-2.85%623,291
Jan 22, 202620.7621.4920.7521.0221.020.91%657,579
Jan 21, 202620.3121.0019.9020.8320.833.12%594,771
Jan 20, 202619.6320.4519.4820.2020.200.95%464,774
Jan 16, 202620.6420.8519.9520.0120.01-2.72%630,529
Jan 15, 202620.2321.2020.2120.5720.571.23%724,963
Jan 14, 202620.0020.6019.8420.3220.320.64%816,800
Jan 13, 202620.8520.8519.8320.1920.19-1.85%810,392
Jan 12, 202617.9520.6617.7420.5720.5720.08%1,674,178
Jan 9, 202617.4317.5716.9417.1317.13-0.52%549,590
Jan 8, 202618.7718.7717.2017.2217.22-8.89%1,126,281
Jan 7, 202618.9919.6218.7218.9018.900.48%922,212
Jan 6, 202618.9119.2017.2018.8118.81-5.05%2,046,717
Jan 5, 202619.2320.1319.0119.8119.813.50%533,006
Jan 2, 202618.8419.4518.7519.1419.141.59%517,369
Dec 31, 202519.0719.0718.7618.8418.84-1.21%418,103
Dec 30, 202519.1319.3318.7819.0719.07-0.68%327,583
Dec 29, 202519.5519.5618.9219.2019.20-1.44%443,339
Dec 26, 202519.7419.7419.2919.4819.48-1.27%331,096
Dec 24, 202519.8519.9719.4919.7319.73-1.45%260,816
Dec 23, 202520.0120.3419.8020.0220.02-501,254
Dec 22, 202519.4820.6119.1220.0220.022.93%659,279
Dec 19, 202519.2519.5719.0119.4519.451.35%1,532,624
Dec 18, 202519.7420.0519.1219.1919.19-1.54%472,410
Dec 17, 202519.4119.9119.3619.4919.490.67%461,769
Dec 16, 202519.6619.8919.2119.3619.36-2.76%806,242
Dec 15, 202520.6120.9219.6719.9119.91-3.16%1,086,634
Dec 12, 202519.9120.6319.7820.5620.563.84%1,233,395
Dec 11, 202519.1319.8419.1319.8019.801.28%977,812
Dec 10, 202519.2119.9518.6519.5519.551.56%1,162,907
Dec 9, 202518.9719.3318.5919.2519.251.85%827,603
Dec 8, 202518.5119.0018.3618.9018.902.00%970,690
Dec 5, 202519.2619.3518.3718.5318.53-4.53%639,056
Dec 4, 202518.8119.8018.6319.4119.412.97%1,081,645
Dec 3, 202517.6818.9917.4218.8518.858.08%1,065,343
Dec 2, 202517.3617.7317.1617.4417.441.51%662,345
Dec 1, 202517.6917.8517.1117.1817.18-3.86%588,168
Nov 28, 202518.0118.2017.5717.8717.870.34%245,496
Nov 26, 202517.7218.0617.5017.8117.81-0.50%565,288
Nov 25, 202518.1218.2517.7117.9017.90-0.33%777,413
Nov 24, 202517.2818.2117.0417.9617.964.54%987,267
Nov 21, 202515.7917.2615.6017.1817.189.01%797,319
Nov 20, 202516.4116.8515.7115.7615.76-1.38%682,993
Nov 19, 202515.7916.1815.6815.9815.981.40%664,545
Nov 18, 202515.4915.8215.2215.7615.761.61%631,758
Nov 17, 202515.8215.9115.1515.5115.51-2.67%928,026
Nov 14, 202515.4416.0515.4415.9415.940.41%845,549
Nov 13, 202516.1616.2415.8015.8715.87-2.70%1,206,569
Nov 12, 202516.7216.8916.1316.3116.31-2.80%980,404
Nov 11, 202516.8817.0916.6016.7816.780.48%1,134,467
Nov 10, 202516.0016.7215.8316.7016.706.91%1,708,265
Nov 7, 202514.9616.0314.7215.6215.624.06%1,435,003
Nov 6, 202516.4616.4614.5815.0115.01-9.20%1,552,734
Nov 5, 202515.7516.6014.4216.5316.5313.84%3,693,027
Nov 4, 202514.5814.7714.2714.5214.52-1.69%1,493,513
Nov 3, 202515.0115.2914.4214.7714.77-1.53%1,198,559
Oct 31, 202514.4615.0514.3015.0015.003.66%1,130,274
Oct 30, 202514.2514.8314.2314.4714.471.33%996,295
Oct 29, 202514.6715.1814.2414.2814.28-2.66%953,927
Oct 28, 202514.4914.7014.4114.6714.671.10%747,642
Oct 27, 202514.9115.1014.4714.5114.51-3.07%610,206
Oct 24, 202515.0215.1314.7314.9714.971.84%856,553
Oct 23, 202514.6214.8014.0314.7014.700.86%1,224,464
Oct 22, 202515.1815.3014.5114.5814.58-4.05%951,796
Oct 21, 202515.2815.5815.1115.1915.19-0.20%919,162
Oct 20, 202514.7015.3014.6815.2215.225.62%963,309
Oct 17, 202514.8215.0114.3314.4114.41-3.87%1,172,391
Oct 16, 202514.8015.4214.7014.9914.991.97%1,189,220
Oct 15, 202514.3514.9214.3314.7014.702.44%1,292,084
Oct 14, 202514.1714.7814.1714.3514.35-1.24%816,396
Oct 13, 202514.6114.8914.3414.5314.530.97%939,163
Oct 10, 202514.7814.9313.9514.3914.39-2.31%1,211,499