Skip to main content
Cardiff Oncology, Inc. (CRDF)
NASDAQ: CRDF · Real-Time Price · USD
1.625
-0.055 (-3.27%)
Apr 29, 2026, 11:55 AM EDT - Market open

Cardiff Oncology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.731.731.621.64--2.38%158,491
Apr 28, 20261.721.741.681.681.68-2.33%532,025
Apr 27, 20261.721.761.711.721.72-423,809
Apr 24, 20261.691.721.651.721.722.99%412,106
Apr 23, 20261.711.761.651.671.67-3.47%392,214
Apr 22, 20261.681.761.681.731.734.85%573,392
Apr 21, 20261.771.801.651.651.65-7.30%815,188
Apr 20, 20261.771.821.731.781.78-1.11%713,702
Apr 17, 20261.731.831.731.801.806.51%1,273,733
Apr 16, 20261.691.731.651.691.69-0.59%667,525
Apr 15, 20261.641.711.641.701.704.29%1,074,610
Apr 14, 20261.621.671.571.631.632.52%901,807
Apr 13, 20261.571.631.561.591.590.63%891,334
Apr 10, 20261.631.661.561.581.58-5.39%697,868
Apr 9, 20261.581.691.551.671.677.05%1,022,772
Apr 8, 20261.591.621.541.561.56-885,068
Apr 7, 20261.581.601.541.561.56-1.27%921,547
Apr 6, 20261.581.641.581.581.58-615,465
Apr 2, 20261.601.601.551.581.58-1.86%528,628
Apr 1, 20261.661.721.611.611.61-0.62%775,216
Mar 31, 20261.571.651.571.621.624.52%596,103
Mar 30, 20261.601.601.551.551.55-692,623
Mar 27, 20261.661.661.551.551.55-7.19%652,986
Mar 26, 20261.721.761.671.671.67-3.47%584,879
Mar 25, 20261.761.801.711.731.73-436,350
Mar 24, 20261.781.781.691.731.73-2.81%500,668
Mar 23, 20261.871.871.761.781.78-1.11%433,929
Mar 20, 20261.821.871.781.801.80-1.10%429,332
Mar 19, 20261.801.851.731.821.820.55%718,395
Mar 18, 20261.921.921.801.811.81-5.73%549,739
Mar 17, 20261.951.991.881.921.921.05%610,944
Mar 16, 20261.891.921.861.901.902.15%484,392
Mar 13, 20261.921.981.821.861.86-2.62%352,625
Mar 12, 20261.961.961.841.911.91-4.98%723,880
Mar 11, 20261.992.021.912.012.01-0.50%597,496
Mar 10, 20261.992.061.952.022.021.51%556,556
Mar 9, 20261.802.011.791.991.995.85%1,062,508
Mar 6, 20261.851.931.821.881.880.53%428,502
Mar 5, 20261.981.981.811.871.87-5.56%548,717
Mar 4, 20261.902.011.871.981.984.76%706,856
Mar 3, 20261.901.931.821.891.89-2.58%715,581
Mar 2, 20261.891.961.831.941.94-795,833
Feb 27, 20261.952.021.901.941.94-1.02%858,487
Feb 26, 20261.962.051.891.961.962.62%1,219,961
Feb 25, 20261.761.961.741.911.9112.35%2,450,414
Feb 24, 20261.571.741.561.701.708.97%988,323
Feb 23, 20261.591.641.541.561.56-3.11%763,348
Feb 20, 20261.631.671.611.611.61-1.23%440,193
Feb 19, 20261.561.651.551.631.634.49%406,415
Feb 18, 20261.561.621.551.561.56-421,874
Feb 17, 20261.591.621.551.561.56-2.50%457,052
Feb 13, 20261.581.681.581.601.601.27%582,615
Feb 12, 20261.621.621.551.581.58-1.25%405,610
Feb 11, 20261.561.611.531.601.603.23%560,179
Feb 10, 20261.591.641.551.551.55-1.90%695,098
Feb 9, 20261.581.621.531.581.58-1.25%468,279
Feb 6, 20261.511.621.501.601.608.11%927,420
Feb 5, 20261.581.581.481.481.48-6.33%964,969
Feb 4, 20261.711.721.551.581.58-5.95%1,557,827
Feb 3, 20261.701.751.651.681.68-1.75%1,088,383
Feb 2, 20261.751.761.661.711.71-2.29%1,230,881
Jan 30, 20261.661.761.581.751.758.36%2,205,411
Jan 29, 20261.691.831.611.621.62-0.31%3,392,558
Jan 28, 20262.032.031.621.621.62-19.00%7,204,540
Jan 27, 20262.072.101.852.002.00-31.97%11,280,022
Jan 26, 20262.882.962.802.942.941.38%617,082
Jan 23, 20262.963.052.882.902.90-2.36%408,895
Jan 22, 20262.893.012.862.972.972.77%642,189
Jan 21, 20262.842.902.782.892.892.85%348,395
Jan 20, 20262.772.852.722.812.81-2.43%530,084
Jan 16, 20262.803.022.782.882.883.23%772,850
Jan 15, 20262.802.842.722.792.79-0.71%405,602
Jan 14, 20262.872.872.752.812.81-2.09%573,143
Jan 13, 20262.882.902.782.872.87-470,708
Jan 12, 20263.083.082.822.872.87-6.82%839,343
Jan 9, 20263.193.303.073.083.08-2.84%1,054,296
Jan 8, 20263.143.303.103.173.17-1.25%1,361,513
Jan 7, 20262.973.302.973.213.218.08%1,764,268
Jan 6, 20262.832.982.712.972.974.58%1,361,833
Jan 5, 20262.692.902.642.842.846.77%950,576
Jan 2, 20262.802.852.612.662.66-5.34%599,280
Dec 31, 20252.852.922.792.812.81-2.09%692,022
Dec 30, 20252.972.972.862.872.87-2.71%533,804
Dec 29, 20253.123.132.902.952.95-6.94%1,019,868
Dec 26, 20253.093.313.093.173.17-0.31%1,171,835
Dec 24, 20252.903.242.883.183.189.28%1,363,036
Dec 23, 20252.912.932.832.912.91-0.34%1,003,324
Dec 22, 20252.542.952.522.922.9213.62%2,312,235
Dec 19, 20252.502.572.502.572.572.80%901,120
Dec 18, 20252.442.552.442.502.503.73%1,418,879
Dec 17, 20252.392.512.392.412.410.42%710,790
Dec 16, 20252.392.452.362.402.40-0.41%972,819
Dec 15, 20252.412.452.322.412.410.84%1,563,177
Dec 12, 20252.492.502.372.392.39-3.43%753,998
Dec 11, 20252.442.592.432.482.481.02%1,330,342
Dec 10, 20252.392.462.342.452.451.66%870,957
Dec 9, 20252.292.492.282.412.412.99%1,922,598
Dec 8, 20252.142.372.112.342.3410.90%1,916,057
Dec 5, 20252.172.212.092.112.11-2.31%419,891
Dec 4, 20252.112.202.102.162.161.41%422,493