Cardiff Oncology, Inc. (CRDF)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 12:48PM EDT. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 3.4400 | 3.4800 | 3.3614 | 3.3950 | 3.3950 | 78,499 |
| 22 May 2024 | 3.5400 | 3.7000 | 3.4500 | 3.4600 | 3.4600 | 337,000 |
| 21 May 2024 | 3.5400 | 3.5900 | 3.3600 | 3.5400 | 3.5400 | 551,500 |
| 20 May 2024 | 3.6800 | 3.7300 | 3.5200 | 3.5400 | 3.5400 | 438,000 |
| 17 May 2024 | 3.8000 | 3.8400 | 3.6000 | 3.6300 | 3.6300 | 540,200 |
| 16 May 2024 | 3.5600 | 3.8400 | 3.5400 | 3.7400 | 3.7400 | 498,800 |
| 15 May 2024 | 3.5900 | 3.7500 | 3.5300 | 3.5700 | 3.5700 | 336,300 |
| 14 May 2024 | 3.6000 | 3.8600 | 3.5500 | 3.5800 | 3.5800 | 844,300 |
| 13 May 2024 | 3.3900 | 3.5500 | 3.3900 | 3.4800 | 3.4800 | 341,900 |
| 10 May 2024 | 3.4300 | 3.4700 | 3.3000 | 3.3900 | 3.3900 | 471,800 |
| 09 May 2024 | 3.1900 | 3.6500 | 3.1900 | 3.3800 | 3.3800 | 1,118,400 |
| 08 May 2024 | 3.3100 | 3.3900 | 3.1600 | 3.2000 | 3.2000 | 486,900 |
| 07 May 2024 | 3.4400 | 3.4700 | 3.2500 | 3.3100 | 3.3100 | 610,300 |
| 06 May 2024 | 3.5500 | 3.6300 | 3.1100 | 3.4600 | 3.4600 | 1,714,400 |
| 03 May 2024 | 3.9800 | 4.4200 | 3.1200 | 3.5200 | 3.5200 | 2,160,700 |
| 02 May 2024 | 4.2500 | 4.5000 | 4.0700 | 4.4800 | 4.4800 | 843,900 |
| 01 May 2024 | 4.3800 | 4.4500 | 4.1500 | 4.2300 | 4.2300 | 487,400 |
| 30 Apr 2024 | 4.5000 | 4.5400 | 4.2600 | 4.3600 | 4.3600 | 577,200 |
| 29 Apr 2024 | 4.1400 | 4.6800 | 4.1200 | 4.4600 | 4.4600 | 1,048,200 |
| 26 Apr 2024 | 4.0600 | 4.1300 | 3.9800 | 4.0700 | 4.0700 | 516,200 |
| 25 Apr 2024 | 4.1200 | 4.2000 | 3.9500 | 3.9900 | 3.9900 | 586,500 |
| 24 Apr 2024 | 4.1700 | 4.3800 | 4.0900 | 4.1800 | 4.1800 | 343,300 |
| 23 Apr 2024 | 4.3600 | 4.4200 | 4.0600 | 4.1700 | 4.1700 | 702,300 |
| 22 Apr 2024 | 4.2600 | 4.4900 | 4.2500 | 4.3600 | 4.3600 | 462,500 |
| 19 Apr 2024 | 4.3800 | 4.5700 | 4.2600 | 4.3500 | 4.3500 | 606,900 |
| 18 Apr 2024 | 4.4300 | 4.4800 | 4.2600 | 4.3700 | 4.3700 | 832,200 |
| 17 Apr 2024 | 4.5700 | 4.8600 | 4.3200 | 4.5000 | 4.5000 | 848,300 |
| 16 Apr 2024 | 5.2500 | 5.2500 | 4.2000 | 4.5900 | 4.5900 | 2,159,000 |
| 15 Apr 2024 | 5.6200 | 5.6600 | 5.2400 | 5.2800 | 5.2800 | 654,100 |
| 12 Apr 2024 | 5.6200 | 5.8600 | 5.3500 | 5.6100 | 5.6100 | 825,000 |
| 11 Apr 2024 | 5.9200 | 5.9600 | 5.5700 | 5.6700 | 5.6700 | 557,100 |
| 10 Apr 2024 | 5.5500 | 5.9800 | 5.3000 | 5.8900 | 5.8900 | 711,000 |
| 09 Apr 2024 | 5.9300 | 6.2700 | 5.5800 | 5.6600 | 5.6600 | 943,700 |
| 08 Apr 2024 | 6.0500 | 6.2500 | 5.5500 | 5.8800 | 5.8800 | 846,400 |
| 05 Apr 2024 | 5.9000 | 6.3500 | 5.7500 | 5.8400 | 5.8400 | 1,421,900 |
| 04 Apr 2024 | 5.4600 | 6.3800 | 5.4600 | 5.6700 | 5.6700 | 1,884,900 |
| 03 Apr 2024 | 5.4000 | 5.6100 | 5.2200 | 5.3300 | 5.3300 | 750,000 |
| 02 Apr 2024 | 5.5400 | 5.6100 | 5.2300 | 5.3700 | 5.3700 | 614,400 |
| 01 Apr 2024 | 5.4000 | 5.8700 | 5.2000 | 5.7300 | 5.7300 | 876,800 |
| 28 Mar 2024 | 5.7300 | 5.7300 | 5.1900 | 5.3400 | 5.3400 | 864,300 |
| 27 Mar 2024 | 5.4400 | 5.7600 | 5.3100 | 5.7500 | 5.7500 | 1,766,800 |
| 26 Mar 2024 | 5.9100 | 6.0500 | 5.3200 | 5.3900 | 5.3900 | 1,449,000 |
| 25 Mar 2024 | 6.0500 | 6.4200 | 5.6200 | 5.9100 | 5.9100 | 1,971,700 |
| 22 Mar 2024 | 5.1300 | 6.1100 | 5.0100 | 5.8500 | 5.8500 | 2,736,500 |
| 21 Mar 2024 | 5.0300 | 5.3000 | 4.7800 | 5.1400 | 5.1400 | 795,500 |
| 20 Mar 2024 | 4.8500 | 5.2300 | 4.7000 | 4.9600 | 4.9600 | 938,700 |
| 19 Mar 2024 | 5.0800 | 5.1500 | 4.7100 | 4.8700 | 4.8700 | 707,800 |
| 18 Mar 2024 | 5.0900 | 5.4000 | 4.2000 | 5.1700 | 5.1700 | 1,828,900 |
| 15 Mar 2024 | 5.4000 | 5.6300 | 4.6100 | 5.0300 | 5.0300 | 2,010,400 |
| 14 Mar 2024 | 5.5000 | 6.0600 | 5.1000 | 5.4000 | 5.4000 | 2,978,500 |
| 13 Mar 2024 | 4.6300 | 5.8500 | 4.5000 | 5.4000 | 5.4000 | 3,967,100 |
| 12 Mar 2024 | 4.0200 | 4.5900 | 4.0000 | 4.4800 | 4.4800 | 1,471,300 |
| 11 Mar 2024 | 4.2200 | 4.3600 | 3.7800 | 4.0400 | 4.0400 | 2,167,900 |
| 08 Mar 2024 | 3.5500 | 4.1800 | 3.5500 | 4.1400 | 4.1400 | 1,822,400 |
| 07 Mar 2024 | 3.9500 | 4.1200 | 3.3200 | 3.5100 | 3.5100 | 2,034,300 |
| 06 Mar 2024 | 3.8500 | 4.1100 | 3.5600 | 3.8900 | 3.8900 | 2,703,900 |
| 05 Mar 2024 | 3.5500 | 3.8400 | 3.1800 | 3.6500 | 3.6500 | 2,847,400 |
| 04 Mar 2024 | 2.9700 | 3.8500 | 2.9600 | 3.4900 | 3.4900 | 12,883,800 |
| 01 Mar 2024 | 2.0000 | 3.0700 | 2.0000 | 2.9100 | 2.9100 | 45,043,300 |
| 29 Feb 2024 | 1.9100 | 1.9100 | 1.7400 | 1.7700 | 1.7700 | 1,972,200 |
| 28 Feb 2024 | 1.7800 | 1.9300 | 1.7800 | 1.8200 | 1.8200 | 289,000 |
| 27 Feb 2024 | 1.7400 | 1.8400 | 1.7200 | 1.7800 | 1.7800 | 165,600 |
| 26 Feb 2024 | 1.7000 | 1.7700 | 1.6600 | 1.7100 | 1.7100 | 132,400 |
| 23 Feb 2024 | 1.7000 | 1.7100 | 1.6500 | 1.6700 | 1.6700 | 69,000 |
| 22 Feb 2024 | 1.7000 | 1.7300 | 1.6500 | 1.6900 | 1.6900 | 63,900 |
| 21 Feb 2024 | 1.7000 | 1.7300 | 1.6600 | 1.6800 | 1.6800 | 86,100 |
| 20 Feb 2024 | 1.7100 | 1.7600 | 1.6900 | 1.7000 | 1.7000 | 62,100 |
| 16 Feb 2024 | 1.7100 | 1.7800 | 1.7100 | 1.7300 | 1.7300 | 70,100 |
| 15 Feb 2024 | 1.7500 | 1.8200 | 1.7000 | 1.7500 | 1.7500 | 214,300 |
| 14 Feb 2024 | 1.7100 | 1.7700 | 1.6600 | 1.7400 | 1.7400 | 116,000 |
| 13 Feb 2024 | 1.7500 | 1.7800 | 1.6300 | 1.6600 | 1.6600 | 230,300 |
| 12 Feb 2024 | 1.8500 | 1.8500 | 1.7700 | 1.8200 | 1.8200 | 120,000 |
| 09 Feb 2024 | 1.8300 | 1.8900 | 1.7600 | 1.8100 | 1.8100 | 130,000 |
| 08 Feb 2024 | 1.8500 | 1.9000 | 1.7800 | 1.8000 | 1.8000 | 168,400 |
| 07 Feb 2024 | 1.7400 | 1.9000 | 1.7200 | 1.8700 | 1.8700 | 340,700 |
| 06 Feb 2024 | 1.5000 | 1.8800 | 1.4700 | 1.8100 | 1.8100 | 1,052,700 |
| 05 Feb 2024 | 1.5500 | 1.6200 | 1.4400 | 1.4900 | 1.4900 | 338,300 |
| 02 Feb 2024 | 1.6200 | 1.6600 | 1.5300 | 1.5900 | 1.5900 | 96,600 |
| 01 Feb 2024 | 1.5600 | 1.7100 | 1.5600 | 1.6200 | 1.6200 | 341,800 |
| 31 Jan 2024 | 1.5500 | 1.6200 | 1.5500 | 1.5600 | 1.5600 | 101,000 |
| 30 Jan 2024 | 1.5300 | 1.5800 | 1.5300 | 1.5400 | 1.5400 | 47,200 |
| 29 Jan 2024 | 1.4900 | 1.5800 | 1.4900 | 1.5800 | 1.5800 | 67,800 |
| 26 Jan 2024 | 1.4800 | 1.5100 | 1.4600 | 1.4900 | 1.4900 | 58,700 |
| 25 Jan 2024 | 1.5200 | 1.5600 | 1.4700 | 1.4900 | 1.4900 | 62,000 |
| 24 Jan 2024 | 1.5700 | 1.5700 | 1.4700 | 1.5200 | 1.5200 | 92,800 |
| 23 Jan 2024 | 1.5100 | 1.5700 | 1.5100 | 1.5300 | 1.5300 | 50,400 |
| 22 Jan 2024 | 1.5200 | 1.5600 | 1.5100 | 1.5200 | 1.5200 | 56,900 |
| 19 Jan 2024 | 1.5100 | 1.6100 | 1.4600 | 1.5100 | 1.5100 | 77,300 |
| 18 Jan 2024 | 1.4900 | 1.5200 | 1.4500 | 1.4600 | 1.4600 | 94,400 |
| 17 Jan 2024 | 1.5900 | 1.6300 | 1.4700 | 1.4700 | 1.4700 | 249,300 |
| 16 Jan 2024 | 1.6600 | 1.7000 | 1.6000 | 1.6300 | 1.6300 | 158,800 |
| 12 Jan 2024 | 1.7200 | 1.7300 | 1.6700 | 1.6900 | 1.6900 | 103,000 |
| 11 Jan 2024 | 1.7800 | 1.8000 | 1.7000 | 1.7100 | 1.7100 | 74,200 |
| 10 Jan 2024 | 1.7700 | 1.8000 | 1.7200 | 1.7600 | 1.7600 | 85,700 |
| 09 Jan 2024 | 1.7600 | 1.7900 | 1.7100 | 1.7700 | 1.7700 | 163,100 |
| 08 Jan 2024 | 1.5800 | 1.7600 | 1.5200 | 1.7500 | 1.7500 | 270,900 |
| 05 Jan 2024 | 1.6600 | 1.6600 | 1.5600 | 1.5700 | 1.5700 | 160,700 |
| 04 Jan 2024 | 1.5100 | 1.6800 | 1.5100 | 1.6600 | 1.6600 | 425,500 |
| 03 Jan 2024 | 1.5200 | 1.5400 | 1.4700 | 1.5300 | 1.5300 | 74,800 |
| 02 Jan 2024 | 1.4800 | 1.5400 | 1.4600 | 1.5300 | 1.5300 | 85,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.