Cidara Therapeutics Inc.
20.86
-0.33 (-1.56%)
At close: Jan 14, 2025, 3:59 PM
21.20
1.63%
Pre-market Jan 15, 2025, 07:35 AM EST

CDTX Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 21.02 22.35 20.79 20.79 -0.40 -1.89% 74,825
Jan 13, 2025 23.94 24.39 21.11 21.19 -2.81 -11.71% 95,100
Jan 10, 2025 24.79 25.45 22.50 24.00 -0.88 -3.54% 136,400
Jan 8, 2025 27.60 27.60 21.50 24.88 -2.12 -7.85% 231,600
Jan 7, 2025 27.12 27.70 26.12 27.00 0.19 0.71% 234,061
Jan 6, 2025 26.57 27.00 25.11 26.81 0.19 0.71% 171,500
Jan 3, 2025 27.30 27.69 25.41 26.62 -0.68 -2.49% 118,544
Jan 2, 2025 27.11 28.42 26.01 27.30 0.42 1.56% 134,338
Dec 31, 2024 25.61 27.44 25.11 26.88 1.63 6.46% 183,549
Dec 30, 2024 23.99 25.32 23.26 25.25 1.56 6.59% 116,886
Dec 27, 2024 23.44 24.25 22.85 23.69 0.47 2.02% 134,433
Dec 26, 2024 23.20 23.42 22.70 23.22 -0.21 -0.90% 49,538
Dec 24, 2024 23.26 23.70 22.63 23.43 0.03 0.13% 31,947
Dec 23, 2024 22.90 24.31 21.88 23.40 0.18 0.78% 75,044
Dec 20, 2024 22.12 24.00 21.20 23.22 0.71 3.15% 148,400
Dec 19, 2024 20.49 23.21 20.24 22.51 1.98 9.64% 85,919
Dec 18, 2024 22.47 22.78 19.24 20.53 -2.28 -10.00% 90,508
Dec 17, 2024 23.17 24.99 22.10 22.81 -0.45 -1.93% 59,000
Dec 16, 2024 22.83 23.66 22.80 23.26 0.38 1.66% 37,508
Dec 13, 2024 22.78 23.89 22.20 22.88 1.24 5.73% 101,300
Dec 12, 2024 21.48 22.08 21.15 21.64 -0.18 -0.82% 45,806
Dec 11, 2024 21.94 22.25 21.22 21.82 -0.35 -1.58% 36,812
Dec 10, 2024 22.17 24.00 22.15 22.17 -0.34 -1.51% 24,649
Dec 9, 2024 23.51 24.00 22.14 22.51 -1.22 -5.14% 49,833
Dec 6, 2024 19.27 24.00 18.43 23.73 3.80 19.07% 120,254
Dec 5, 2024 19.84 20.66 18.03 19.93 -0.02 -0.10% 39,440
Dec 4, 2024 17.95 20.33 17.83 19.95 2.24 12.65% 96,500
Dec 3, 2024 18.80 18.96 17.41 17.71 -1.05 -5.60% 62,747
Dec 2, 2024 20.20 20.46 18.71 18.76 -1.45 -7.17% 30,800
Nov 29, 2024 20.21 20.50 19.56 20.21 0.01 0.05% 10,100
Nov 27, 2024 19.53 20.20 19.25 20.20 0.61 3.11% 26,722
Nov 26, 2024 18.60 20.20 17.82 19.59 0.90 4.82% 32,935
Nov 25, 2024 20.39 20.50 17.25 18.69 -1.71 -8.38% 147,600
Nov 22, 2024 17.73 21.28 17.52 20.40 2.95 16.91% 255,755
Nov 21, 2024 18.98 19.98 17.17 17.45 2.33 15.41% 451,789
Nov 20, 2024 15.68 16.64 15.02 15.12 -0.51 -3.26% 45,617
Nov 19, 2024 14.93 15.63 14.93 15.63 0.67 4.48% 14,825
Nov 18, 2024 14.33 14.99 14.33 14.96 0.59 4.11% 47,800
Nov 15, 2024 14.50 14.97 13.90 14.37 -0.11 -0.76% 31,600
Nov 14, 2024 14.08 14.75 13.82 14.48 0.58 4.17% 30,025
Nov 13, 2024 13.31 14.00 13.27 13.90 0.45 3.35% 27,119
Nov 12, 2024 13.58 13.73 13.14 13.45 0.10 0.75% 19,400
Nov 11, 2024 13.51 13.68 12.89 13.35 -0.15 -1.11% 10,800
Nov 8, 2024 13.28 13.78 13.03 13.50 0.39 2.97% 23,505
Nov 7, 2024 12.91 13.40 12.74 13.11 -0.15 -1.13% 31,700
Nov 6, 2024 13.47 13.47 12.78 13.26 0.00 0.00% 10,430
Nov 5, 2024 13.03 13.26 13.00 13.26 0.23 1.77% 14,219
Nov 4, 2024 13.09 13.45 13.00 13.03 -0.06 -0.46% 20,200
Nov 1, 2024 12.85 13.13 12.66 13.09 0.09 0.69% 10,602
Oct 31, 2024 12.77 13.00 12.70 13.00 0.17 1.33% 5,620

Create Price Alert on CDTX

Your price alert will notify you when the stock price is above 20.86.

Add to Watchlist