Cidara Therapeutics Inc. (CDTX)
22.46
0.88 (4.08%)
At close: Mar 28, 2025, 3:59 PM
22.82
1.60%
Pre-market: Mar 31, 2025, 04:35 AM EDT
Cidara Therapeutics Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 21.81 | 22.64 | 21.50 | 22.39 | 0.81 | 3.75% | 77,382 |
| Mar 27, 2025 | 20.55 | 21.93 | 19.83 | 21.58 | 0.75 | 3.60% | 67,500 |
| Mar 26, 2025 | 21.83 | 22.23 | 20.67 | 20.83 | -1.20 | -5.45% | 201,515 |
| Mar 25, 2025 | 23.50 | 23.50 | 21.76 | 22.03 | -1.60 | -6.77% | 210,600 |
| Mar 24, 2025 | 22.58 | 23.76 | 22.40 | 23.63 | 1.16 | 5.16% | 104,525 |
| Mar 21, 2025 | 23.06 | 23.50 | 21.20 | 22.47 | -0.63 | -2.73% | 197,900 |
| Mar 20, 2025 | 22.28 | 23.49 | 22.28 | 23.10 | 0.35 | 1.54% | 816,820 |
| Mar 19, 2025 | 22.84 | 23.22 | 22.04 | 22.75 | 0.00 | 0.00% | 188,792 |
| Mar 18, 2025 | 22.27 | 23.25 | 21.91 | 22.75 | 0.48 | 2.16% | 82,500 |
| Mar 17, 2025 | 22.45 | 22.59 | 21.30 | 22.27 | 0.22 | 1.00% | 90,700 |
| Mar 14, 2025 | 22.31 | 22.70 | 22.04 | 22.05 | -0.31 | -1.39% | 60,726 |
| Mar 13, 2025 | 23.15 | 23.44 | 21.76 | 22.36 | -0.64 | -2.78% | 85,000 |
| Mar 12, 2025 | 21.92 | 23.66 | 21.00 | 23.00 | 2.00 | 9.52% | 148,700 |
| Mar 11, 2025 | 21.96 | 21.96 | 20.15 | 21.00 | -1.39 | -6.21% | 126,939 |
| Mar 10, 2025 | 24.14 | 24.14 | 21.78 | 22.39 | -1.27 | -5.37% | 106,500 |
| Mar 7, 2025 | 21.85 | 23.94 | 21.85 | 23.66 | 0.05 | 0.21% | 52,900 |
| Mar 6, 2025 | 23.37 | 24.00 | 23.11 | 23.61 | 0.11 | 0.47% | 51,232 |
| Mar 5, 2025 | 22.96 | 23.64 | 22.62 | 23.50 | 0.34 | 1.47% | 51,437 |
| Mar 4, 2025 | 22.56 | 24.00 | 22.28 | 23.16 | 0.11 | 0.48% | 98,042 |
| Mar 3, 2025 | 24.86 | 25.78 | 23.02 | 23.05 | -1.85 | -7.43% | 150,200 |
| Feb 28, 2025 | 23.75 | 25.24 | 23.16 | 24.90 | 1.05 | 4.40% | 257,214 |
| Feb 27, 2025 | 22.11 | 24.14 | 21.82 | 23.85 | 1.72 | 7.77% | 61,500 |
| Feb 26, 2025 | 21.53 | 22.59 | 21.42 | 22.13 | 0.71 | 3.31% | 102,609 |
| Feb 25, 2025 | 20.47 | 22.16 | 20.11 | 21.42 | 0.92 | 4.49% | 105,739 |
| Feb 24, 2025 | 21.50 | 21.52 | 19.96 | 20.50 | -1.04 | -4.83% | 71,100 |
| Feb 21, 2025 | 22.29 | 22.30 | 21.23 | 21.54 | -0.84 | -3.75% | 51,838 |
| Feb 20, 2025 | 23.40 | 23.40 | 20.50 | 22.38 | -1.43 | -6.01% | 84,300 |
| Feb 19, 2025 | 23.94 | 24.95 | 23.40 | 23.81 | -0.19 | -0.79% | 168,700 |
| Feb 18, 2025 | 23.88 | 24.32 | 23.60 | 24.00 | 0.06 | 0.25% | 86,507 |
| Feb 14, 2025 | 23.22 | 24.30 | 22.34 | 23.94 | 0.61 | 2.61% | 106,454 |
| Feb 13, 2025 | 23.00 | 24.99 | 22.80 | 23.33 | -0.14 | -0.60% | 126,628 |
| Feb 12, 2025 | 21.74 | 24.81 | 21.74 | 23.47 | 1.48 | 6.73% | 125,700 |
| Feb 11, 2025 | 21.50 | 22.93 | 21.15 | 21.99 | 0.26 | 1.20% | 40,532 |
| Feb 10, 2025 | 21.70 | 22.62 | 21.49 | 21.73 | 0.05 | 0.23% | 79,034 |
| Feb 7, 2025 | 21.38 | 21.94 | 21.06 | 21.68 | 0.45 | 2.12% | 157,418 |
| Feb 6, 2025 | 20.00 | 21.39 | 19.72 | 21.23 | 1.01 | 5.00% | 77,300 |
| Feb 5, 2025 | 20.19 | 21.46 | 20.19 | 20.22 | 0.18 | 0.90% | 35,016 |
| Feb 4, 2025 | 18.87 | 20.29 | 18.76 | 20.04 | 1.09 | 5.75% | 168,800 |
| Feb 3, 2025 | 18.33 | 19.50 | 18.04 | 18.95 | 0.37 | 1.99% | 134,306 |
| Jan 31, 2025 | 18.07 | 19.00 | 17.92 | 18.58 | 0.48 | 2.65% | 77,200 |
| Jan 30, 2025 | 17.65 | 18.12 | 17.17 | 18.10 | 0.25 | 1.40% | 72,545 |
| Jan 29, 2025 | 18.81 | 18.81 | 17.68 | 17.85 | -1.07 | -5.66% | 31,708 |
| Jan 28, 2025 | 17.97 | 19.24 | 17.59 | 18.92 | 0.80 | 4.42% | 74,100 |
| Jan 27, 2025 | 19.02 | 19.28 | 18.11 | 18.12 | -0.79 | -4.18% | 51,500 |
| Jan 24, 2025 | 21.59 | 21.60 | 18.57 | 18.91 | -2.89 | -13.26% | 72,900 |
| Jan 23, 2025 | 21.90 | 22.65 | 21.55 | 21.80 | -0.19 | -0.86% | 148,000 |
| Jan 22, 2025 | 22.00 | 22.22 | 21.63 | 21.99 | -0.19 | -0.86% | 125,219 |
| Jan 21, 2025 | 21.90 | 22.68 | 21.64 | 22.18 | 0.48 | 2.21% | 82,700 |
| Jan 17, 2025 | 21.04 | 22.00 | 20.76 | 21.70 | 0.45 | 2.12% | 229,225 |
| Jan 16, 2025 | 20.42 | 21.80 | 20.26 | 21.25 | 0.83 | 4.06% | 113,500 |