Skip to main content
Cidara Therapeutics, Inc. (CDTX)
Jan 7, 2026 - CDTX was delisted (reason: acquired by MRK)
221.38
+0.06 (0.03%)
Inactive · Last trade price on Jan 6, 2026

Cidara Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 6, 2026221.32221.41221.25221.38221.380.03%2,650,883
Jan 5, 2026221.11221.42221.07221.32221.320.13%1,323,222
Jan 2, 2026220.85221.10220.47221.03221.030.06%1,427,396
Dec 31, 2025220.75220.96220.75220.89220.890.04%559,268
Dec 30, 2025220.60220.80220.40220.80220.800.18%613,944
Dec 29, 2025220.80221.00220.41220.41220.41-0.18%1,270,846
Dec 26, 2025220.86221.00220.73220.80220.80-0.03%426,427
Dec 24, 2025220.66221.00220.66220.86220.86-145,741
Dec 23, 2025220.85220.91220.66220.86220.86-357,317
Dec 22, 2025220.78221.00220.73220.85220.850.02%528,176
Dec 19, 2025220.39221.02220.09220.80220.800.20%1,832,059
Dec 18, 2025220.29220.62219.97220.35220.350.02%1,546,646
Dec 17, 2025220.11220.31219.91220.31220.310.12%566,238
Dec 16, 2025219.96220.40219.96220.05220.05-0.02%1,318,605
Dec 15, 2025220.45220.45219.79220.10220.10-0.25%1,320,956
Dec 12, 2025220.29220.78220.15220.65220.650.21%626,129
Dec 11, 2025219.86220.34219.81220.19220.190.27%770,935
Dec 10, 2025220.20220.38219.60219.60219.60-0.31%808,831
Dec 9, 2025220.06220.31219.76220.29220.290.10%872,038
Dec 8, 2025220.54220.75219.82220.07220.07-0.13%1,675,298
Dec 5, 2025220.21220.92220.02220.36220.36-0.06%661,826
Dec 4, 2025220.08220.69219.86220.50220.50-0.22%453,546
Dec 3, 2025219.89221.20219.74220.98220.980.50%1,264,140
Dec 2, 2025219.65219.94219.65219.89219.890.07%936,132
Dec 1, 2025219.71220.10219.36219.73219.73-0.07%2,349,341
Nov 28, 2025219.61219.88219.40219.88219.880.06%490,934
Nov 26, 2025219.90219.98219.51219.75219.750.05%693,234
Nov 25, 2025220.04220.22219.50219.65219.65-0.27%726,881
Nov 24, 2025219.60220.46219.04220.25220.250.41%1,376,264
Nov 21, 2025219.45219.90218.86219.35219.35-0.09%1,312,892
Nov 20, 2025219.25220.41219.03219.55219.550.24%1,912,668
Nov 19, 2025218.35219.64218.35219.02219.020.28%4,128,491
Nov 18, 2025218.00218.84217.76218.41218.410.23%2,335,786
Nov 17, 2025217.41218.77217.41217.91217.910.09%5,488,864
Nov 14, 2025217.20218.85216.80217.71217.71105.41%17,289,018
Nov 13, 2025106.15107.02102.46105.99105.99-1.05%654,575
Nov 12, 2025108.28111.27105.34107.12107.12-0.99%574,015
Nov 11, 2025104.57108.33102.15108.19108.194.24%626,681
Nov 10, 2025103.24106.95101.39103.79103.79-0.57%849,196
Nov 7, 202598.29105.0095.87104.39104.395.83%955,052
Nov 6, 202596.70101.4395.7398.6498.641.02%945,376
Nov 5, 2025100.33101.0096.8597.6497.64-2.74%704,926
Nov 4, 2025101.45105.28100.16100.39100.39-2.28%549,153
Nov 3, 2025108.17109.37102.26102.73102.73-5.96%685,142
Oct 31, 2025108.88113.00106.70109.24109.240.19%548,140
Oct 30, 2025103.50112.71102.19109.03109.034.16%1,200,317
Oct 29, 2025105.56107.00103.05104.68104.68-0.44%1,046,198
Oct 28, 2025100.01105.9498.25105.14105.145.16%893,241
Oct 27, 202595.00105.0494.5099.9899.987.37%1,580,366
Oct 24, 202597.7497.7493.0093.1293.12-3.16%652,166
Oct 23, 202599.2599.2594.6196.1696.16-3.19%858,867
Oct 22, 2025101.62103.0097.1799.3399.33-3.77%687,494
Oct 21, 202599.38104.7799.00103.22103.222.65%759,322
Oct 20, 2025102.08103.0097.85100.56100.56-0.95%723,580
Oct 17, 202599.26103.0298.45101.52101.52-0.49%766,207
Oct 16, 2025109.43109.55100.07102.02102.02-3.41%713,669
Oct 15, 2025109.96110.99105.45105.62105.62-4.54%941,269
Oct 14, 2025114.90116.15110.00110.64110.64-4.74%613,718
Oct 13, 2025113.03116.99109.36116.15116.152.74%880,401
Oct 10, 2025116.40121.21110.86113.05113.052.07%1,604,125
Oct 9, 2025102.00111.35102.00110.76110.7612.44%1,617,406
Oct 8, 2025102.29102.3098.1198.5198.51-3.58%844,990
Oct 7, 202597.56103.0796.44102.17102.175.93%1,282,788
Oct 6, 2025103.59105.5796.3596.4596.45-5.43%691,437
Oct 3, 202599.81106.6398.91101.99101.993.54%1,494,950
Oct 2, 202596.34101.9196.3498.5098.502.24%1,084,690
Oct 1, 202595.50100.4995.2796.3496.340.61%908,805
Sep 30, 202594.6299.0094.1095.7695.760.52%1,606,219
Sep 29, 202591.2797.7589.4695.2695.265.27%2,047,704
Sep 26, 202584.5690.8583.0990.5090.506.77%2,132,501
Sep 25, 202588.6989.8584.5584.7684.76-4.31%1,293,610
Sep 24, 202577.4090.6477.0088.5888.5820.53%3,338,956
Sep 23, 202575.4676.0072.3073.4973.49-2.62%737,678
Sep 22, 202570.7275.6468.2275.4775.479.84%741,930
Sep 19, 202571.4874.5268.4868.7168.71-3.52%1,833,117
Sep 18, 202566.1271.4965.8071.2271.229.82%986,337
Sep 17, 202564.7266.8164.0164.8564.850.22%611,767
Sep 16, 202566.9469.2164.3964.7164.71-3.29%769,040
Sep 15, 202566.3667.8663.8066.9166.911.97%1,176,638
Sep 12, 202564.4365.8563.5065.6265.621.16%378,661
Sep 11, 202562.8665.4362.8664.8764.872.25%568,106
Sep 10, 202563.0665.8462.0763.4463.440.76%818,260
Sep 9, 202562.1865.1061.3162.9662.961.30%830,000
Sep 8, 202564.3264.3961.1062.1562.15-1.61%542,535
Sep 5, 202564.9966.5062.6963.1763.17-2.71%424,599
Sep 4, 202562.9865.1060.9764.9364.932.36%242,930
Sep 3, 202563.7164.4862.0263.4363.43-0.56%194,051
Sep 2, 202565.1967.0062.5063.7963.79-2.45%525,687
Aug 29, 202565.3665.7263.8265.3965.390.25%188,319
Aug 28, 202565.7866.2864.6765.2365.23-0.24%298,713
Aug 27, 202566.7466.9064.9765.3965.39-2.34%196,437
Aug 26, 202564.4067.3364.0166.9666.964.41%671,355
Aug 25, 202565.9967.0963.7264.1364.13-3.38%263,247
Aug 22, 202567.9468.0065.6966.3766.37-1.66%558,355
Aug 21, 202564.6769.3663.6567.4967.493.78%662,611
Aug 20, 202561.4565.7859.8065.0365.035.76%500,381
Aug 19, 202563.0063.5860.9761.4961.49-2.77%421,013
Aug 18, 202566.2066.8062.5063.2463.24-3.03%450,768
Aug 15, 202563.7666.2062.1565.2265.222.62%632,452
Aug 14, 202562.7265.4660.8563.5563.550.47%808,478