Cardiff Oncology, Inc. (CRDF)
NASDAQ: CRDF · Real-Time Price · USD
1.250
+0.040 (3.31%)
At close: Jun 26, 2026, 4:00 PM EDT
1.240
-0.010 (-0.80%)
After-hours: Jun 26, 2026, 5:15 PM EDT
Cardiff Oncology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.23 | 1.29 | 1.21 | 1.25 | 1.25 | 3.31% | 6,852,026 |
| Jun 25, 2026 | 1.29 | 1.34 | 1.21 | 1.21 | 1.21 | -3.97% | 1,268,974 |
| Jun 24, 2026 | 1.26 | 1.32 | 1.24 | 1.26 | 1.26 | 0.80% | 976,019 |
| Jun 23, 2026 | 1.30 | 1.33 | 1.24 | 1.25 | 1.25 | -3.85% | 711,942 |
| Jun 22, 2026 | 1.28 | 1.43 | 1.27 | 1.30 | 1.30 | 7.44% | 1,069,963 |
| Jun 18, 2026 | 1.20 | 1.29 | 1.20 | 1.21 | 1.21 | 2.54% | 960,682 |
| Jun 17, 2026 | 1.25 | 1.32 | 1.16 | 1.18 | 1.18 | -6.35% | 1,614,074 |
| Jun 16, 2026 | 1.45 | 1.46 | 1.26 | 1.26 | 1.26 | -11.27% | 1,725,847 |
| Jun 15, 2026 | 1.57 | 1.60 | 1.42 | 1.42 | 1.42 | -7.79% | 1,286,226 |
| Jun 12, 2026 | 1.61 | 1.63 | 1.54 | 1.54 | 1.54 | -3.14% | 806,794 |
| Jun 11, 2026 | 1.50 | 1.64 | 1.45 | 1.59 | 1.59 | 7.43% | 1,306,351 |
| Jun 10, 2026 | 1.51 | 1.56 | 1.45 | 1.48 | 1.48 | -3.27% | 1,197,768 |
| Jun 9, 2026 | 1.50 | 1.58 | 1.49 | 1.53 | 1.53 | 2.00% | 1,363,509 |
| Jun 8, 2026 | 1.49 | 1.54 | 1.45 | 1.50 | 1.50 | - | 854,920 |
| Jun 5, 2026 | 1.51 | 1.60 | 1.39 | 1.50 | 1.50 | -3.23% | 2,816,770 |
| Jun 4, 2026 | 1.40 | 1.60 | 1.40 | 1.55 | 1.55 | 10.71% | 1,722,333 |
| Jun 3, 2026 | 1.50 | 1.55 | 1.35 | 1.40 | 1.40 | -7.28% | 2,503,382 |
| Jun 2, 2026 | 1.48 | 1.60 | 1.47 | 1.51 | 1.51 | 2.03% | 2,711,907 |
| Jun 1, 2026 | 1.78 | 1.79 | 1.40 | 1.48 | 1.48 | -22.11% | 5,919,514 |
| May 29, 2026 | 1.87 | 1.91 | 1.82 | 1.90 | 1.90 | 3.26% | 785,531 |
| May 28, 2026 | 1.82 | 1.85 | 1.77 | 1.84 | 1.84 | 1.66% | 866,857 |
| May 27, 2026 | 1.92 | 1.98 | 1.80 | 1.81 | 1.81 | -6.70% | 1,056,507 |
| May 26, 2026 | 1.82 | 2.00 | 1.81 | 1.94 | 1.94 | 8.99% | 1,832,207 |
| May 22, 2026 | 1.81 | 1.82 | 1.68 | 1.78 | 1.78 | -0.56% | 1,262,718 |
| May 21, 2026 | 1.85 | 1.90 | 1.79 | 1.79 | 1.79 | -2.72% | 1,539,459 |
| May 20, 2026 | 1.72 | 1.88 | 1.71 | 1.84 | 1.84 | 4.55% | 1,768,203 |
| May 19, 2026 | 1.69 | 1.99 | 1.68 | 1.76 | 1.76 | 4.14% | 3,143,185 |
| May 18, 2026 | 1.67 | 1.69 | 1.61 | 1.69 | 1.69 | 1.20% | 1,115,240 |
| May 15, 2026 | 1.65 | 1.72 | 1.64 | 1.67 | 1.67 | -3.47% | 883,083 |
| May 14, 2026 | 1.70 | 1.74 | 1.64 | 1.73 | 1.73 | 2.37% | 539,395 |
| May 13, 2026 | 1.66 | 1.71 | 1.64 | 1.69 | 1.69 | 3.05% | 672,654 |
| May 12, 2026 | 1.64 | 1.67 | 1.61 | 1.64 | 1.64 | 0.61% | 614,880 |
| May 11, 2026 | 1.65 | 1.67 | 1.61 | 1.63 | 1.63 | -0.61% | 579,312 |
| May 8, 2026 | 1.61 | 1.68 | 1.61 | 1.64 | 1.64 | 2.50% | 451,313 |
| May 7, 2026 | 1.67 | 1.70 | 1.60 | 1.60 | 1.60 | -4.76% | 447,520 |
| May 6, 2026 | 1.64 | 1.71 | 1.60 | 1.68 | 1.68 | 4.35% | 1,052,928 |
| May 5, 2026 | 1.67 | 1.71 | 1.60 | 1.61 | 1.61 | -2.42% | 825,797 |
| May 4, 2026 | 1.71 | 1.71 | 1.65 | 1.65 | 1.65 | -3.51% | 922,908 |
| May 1, 2026 | 1.75 | 1.75 | 1.68 | 1.71 | 1.71 | -1.16% | 425,415 |
| Apr 30, 2026 | 1.64 | 1.75 | 1.64 | 1.73 | 1.73 | 6.79% | 715,837 |
| Apr 29, 2026 | 1.73 | 1.73 | 1.60 | 1.62 | 1.62 | -3.57% | 469,656 |
| Apr 28, 2026 | 1.72 | 1.74 | 1.68 | 1.68 | 1.68 | -2.33% | 533,025 |
| Apr 27, 2026 | 1.72 | 1.76 | 1.71 | 1.72 | 1.72 | - | 424,332 |
| Apr 24, 2026 | 1.69 | 1.72 | 1.65 | 1.72 | 1.72 | 2.99% | 412,106 |
| Apr 23, 2026 | 1.71 | 1.76 | 1.65 | 1.67 | 1.67 | -3.47% | 395,131 |
| Apr 22, 2026 | 1.68 | 1.76 | 1.68 | 1.73 | 1.73 | 4.85% | 573,403 |
| Apr 21, 2026 | 1.77 | 1.80 | 1.65 | 1.65 | 1.65 | -7.30% | 815,237 |
| Apr 20, 2026 | 1.77 | 1.82 | 1.73 | 1.78 | 1.78 | -1.11% | 713,702 |
| Apr 17, 2026 | 1.73 | 1.83 | 1.73 | 1.80 | 1.80 | 6.51% | 1,273,733 |
| Apr 16, 2026 | 1.69 | 1.73 | 1.65 | 1.69 | 1.69 | -0.59% | 667,525 |
| Apr 15, 2026 | 1.64 | 1.71 | 1.64 | 1.70 | 1.70 | 4.29% | 1,074,610 |
| Apr 14, 2026 | 1.62 | 1.67 | 1.57 | 1.63 | 1.63 | 2.52% | 901,807 |
| Apr 13, 2026 | 1.57 | 1.63 | 1.56 | 1.59 | 1.59 | 0.63% | 891,334 |
| Apr 10, 2026 | 1.63 | 1.66 | 1.56 | 1.58 | 1.58 | -5.39% | 697,868 |
| Apr 9, 2026 | 1.58 | 1.69 | 1.55 | 1.67 | 1.67 | 7.05% | 1,022,772 |
| Apr 8, 2026 | 1.59 | 1.62 | 1.54 | 1.56 | 1.56 | - | 885,068 |
| Apr 7, 2026 | 1.58 | 1.60 | 1.54 | 1.56 | 1.56 | -1.27% | 921,547 |
| Apr 6, 2026 | 1.58 | 1.64 | 1.58 | 1.58 | 1.58 | - | 615,465 |
| Apr 2, 2026 | 1.60 | 1.60 | 1.55 | 1.58 | 1.58 | -1.86% | 528,628 |
| Apr 1, 2026 | 1.66 | 1.72 | 1.61 | 1.61 | 1.61 | -0.62% | 775,216 |
| Mar 31, 2026 | 1.57 | 1.65 | 1.57 | 1.62 | 1.62 | 4.52% | 596,103 |
| Mar 30, 2026 | 1.60 | 1.60 | 1.55 | 1.55 | 1.55 | - | 692,623 |
| Mar 27, 2026 | 1.66 | 1.66 | 1.55 | 1.55 | 1.55 | -7.19% | 652,986 |
| Mar 26, 2026 | 1.72 | 1.76 | 1.67 | 1.67 | 1.67 | -3.47% | 584,879 |
| Mar 25, 2026 | 1.76 | 1.80 | 1.71 | 1.73 | 1.73 | - | 436,350 |
| Mar 24, 2026 | 1.78 | 1.78 | 1.69 | 1.73 | 1.73 | -2.81% | 500,668 |
| Mar 23, 2026 | 1.87 | 1.87 | 1.76 | 1.78 | 1.78 | -1.11% | 433,929 |
| Mar 20, 2026 | 1.82 | 1.87 | 1.78 | 1.80 | 1.80 | -1.10% | 429,332 |
| Mar 19, 2026 | 1.80 | 1.85 | 1.73 | 1.82 | 1.82 | 0.55% | 718,395 |
| Mar 18, 2026 | 1.92 | 1.92 | 1.80 | 1.81 | 1.81 | -5.73% | 549,739 |
| Mar 17, 2026 | 1.95 | 1.99 | 1.88 | 1.92 | 1.92 | 1.05% | 610,944 |
| Mar 16, 2026 | 1.89 | 1.92 | 1.86 | 1.90 | 1.90 | 2.15% | 484,392 |
| Mar 13, 2026 | 1.92 | 1.98 | 1.82 | 1.86 | 1.86 | -2.62% | 352,625 |
| Mar 12, 2026 | 1.96 | 1.96 | 1.84 | 1.91 | 1.91 | -4.98% | 723,880 |
| Mar 11, 2026 | 1.99 | 2.02 | 1.91 | 2.01 | 2.01 | -0.50% | 597,496 |
| Mar 10, 2026 | 1.99 | 2.06 | 1.95 | 2.02 | 2.02 | 1.51% | 556,556 |
| Mar 9, 2026 | 1.80 | 2.01 | 1.79 | 1.99 | 1.99 | 5.85% | 1,062,508 |
| Mar 6, 2026 | 1.85 | 1.93 | 1.82 | 1.88 | 1.88 | 0.53% | 428,502 |
| Mar 5, 2026 | 1.98 | 1.98 | 1.81 | 1.87 | 1.87 | -5.56% | 548,717 |
| Mar 4, 2026 | 1.90 | 2.01 | 1.87 | 1.98 | 1.98 | 4.76% | 706,856 |
| Mar 3, 2026 | 1.90 | 1.93 | 1.82 | 1.89 | 1.89 | -2.58% | 715,581 |
| Mar 2, 2026 | 1.89 | 1.96 | 1.83 | 1.94 | 1.94 | - | 795,833 |
| Feb 27, 2026 | 1.95 | 2.02 | 1.90 | 1.94 | 1.94 | -1.02% | 858,487 |
| Feb 26, 2026 | 1.96 | 2.05 | 1.89 | 1.96 | 1.96 | 2.62% | 1,219,961 |
| Feb 25, 2026 | 1.76 | 1.96 | 1.74 | 1.91 | 1.91 | 12.35% | 2,450,414 |
| Feb 24, 2026 | 1.57 | 1.74 | 1.56 | 1.70 | 1.70 | 8.97% | 988,323 |
| Feb 23, 2026 | 1.59 | 1.64 | 1.54 | 1.56 | 1.56 | -3.11% | 763,348 |
| Feb 20, 2026 | 1.63 | 1.67 | 1.61 | 1.61 | 1.61 | -1.23% | 440,193 |
| Feb 19, 2026 | 1.56 | 1.65 | 1.55 | 1.63 | 1.63 | 4.49% | 406,415 |
| Feb 18, 2026 | 1.56 | 1.62 | 1.55 | 1.56 | 1.56 | - | 421,874 |
| Feb 17, 2026 | 1.59 | 1.62 | 1.55 | 1.56 | 1.56 | -2.50% | 457,052 |
| Feb 13, 2026 | 1.58 | 1.68 | 1.58 | 1.60 | 1.60 | 1.27% | 582,615 |
| Feb 12, 2026 | 1.62 | 1.62 | 1.55 | 1.58 | 1.58 | -1.25% | 405,610 |
| Feb 11, 2026 | 1.56 | 1.61 | 1.53 | 1.60 | 1.60 | 3.23% | 560,179 |
| Feb 10, 2026 | 1.59 | 1.64 | 1.55 | 1.55 | 1.55 | -1.90% | 695,098 |
| Feb 9, 2026 | 1.58 | 1.62 | 1.53 | 1.58 | 1.58 | -1.25% | 468,279 |
| Feb 6, 2026 | 1.51 | 1.62 | 1.50 | 1.60 | 1.60 | 8.11% | 927,420 |
| Feb 5, 2026 | 1.58 | 1.58 | 1.48 | 1.48 | 1.48 | -6.33% | 964,969 |
| Feb 4, 2026 | 1.71 | 1.72 | 1.55 | 1.58 | 1.58 | -5.95% | 1,557,827 |
| Feb 3, 2026 | 1.70 | 1.75 | 1.65 | 1.68 | 1.68 | -1.75% | 1,088,383 |