Cardiff Oncology Inc. (CRDF)
3.29
-0.15 (-4.36%)
At close: Mar 28, 2025, 3:59 PM
3.30
0.26%
Pre-market: Mar 31, 2025, 04:48 AM EDT
Cardiff Oncology Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 3.47 | 3.47 | 3.26 | 3.29 | -0.15 | -4.36% | 850,306 |
| Mar 27, 2025 | 3.57 | 3.57 | 3.36 | 3.44 | -0.10 | -2.82% | 1,485,812 |
| Mar 26, 2025 | 3.80 | 3.81 | 3.52 | 3.54 | -0.26 | -6.84% | 843,106 |
| Mar 25, 2025 | 3.79 | 3.83 | 3.68 | 3.80 | 0.01 | 0.26% | 704,800 |
| Mar 24, 2025 | 3.82 | 3.86 | 3.74 | 3.79 | 0.04 | 1.07% | 475,445 |
| Mar 21, 2025 | 3.70 | 3.88 | 3.65 | 3.75 | -0.01 | -0.27% | 3,857,351 |
| Mar 20, 2025 | 3.75 | 3.87 | 3.69 | 3.76 | -0.08 | -2.08% | 970,600 |
| Mar 19, 2025 | 3.85 | 3.94 | 3.76 | 3.84 | 0.05 | 1.32% | 748,444 |
| Mar 18, 2025 | 4.05 | 4.05 | 3.77 | 3.79 | -0.26 | -6.42% | 1,061,347 |
| Mar 17, 2025 | 3.97 | 4.13 | 3.94 | 4.05 | 0.05 | 1.25% | 558,431 |
| Mar 14, 2025 | 4.02 | 4.15 | 3.95 | 4.00 | 0.05 | 1.27% | 584,435 |
| Mar 13, 2025 | 4.10 | 4.23 | 3.89 | 3.95 | -0.20 | -4.82% | 574,600 |
| Mar 12, 2025 | 3.68 | 4.42 | 3.66 | 4.15 | 0.57 | 15.92% | 2,834,995 |
| Mar 11, 2025 | 3.78 | 3.80 | 3.52 | 3.58 | -0.26 | -6.77% | 957,414 |
| Mar 10, 2025 | 3.85 | 3.86 | 3.65 | 3.84 | -0.02 | -0.52% | 833,996 |
| Mar 7, 2025 | 3.86 | 4.03 | 3.74 | 3.86 | -0.02 | -0.52% | 646,106 |
| Mar 6, 2025 | 4.15 | 4.15 | 3.84 | 3.88 | -0.39 | -9.13% | 1,204,486 |
| Mar 5, 2025 | 3.76 | 4.31 | 3.75 | 4.27 | 0.53 | 14.17% | 1,278,945 |
| Mar 4, 2025 | 3.80 | 3.89 | 3.62 | 3.74 | -0.08 | -2.09% | 1,305,705 |
| Mar 3, 2025 | 4.30 | 4.31 | 3.81 | 3.82 | -0.42 | -9.91% | 1,300,808 |
| Feb 28, 2025 | 4.03 | 4.45 | 4.02 | 4.24 | 0.18 | 4.43% | 2,222,200 |
| Feb 27, 2025 | 4.47 | 4.50 | 4.05 | 4.06 | -0.40 | -8.97% | 1,221,427 |
| Feb 26, 2025 | 4.28 | 4.55 | 4.21 | 4.46 | 0.23 | 5.44% | 755,300 |
| Feb 25, 2025 | 4.53 | 4.60 | 4.16 | 4.23 | -0.33 | -7.24% | 1,074,349 |
| Feb 24, 2025 | 4.79 | 4.86 | 4.51 | 4.56 | -0.19 | -4.00% | 856,957 |
| Feb 21, 2025 | 4.86 | 4.99 | 4.66 | 4.75 | 0.05 | 1.06% | 1,075,400 |
| Feb 20, 2025 | 4.78 | 4.87 | 4.38 | 4.70 | -0.08 | -1.67% | 1,369,100 |
| Feb 19, 2025 | 4.25 | 4.86 | 4.12 | 4.78 | 0.54 | 12.74% | 1,906,500 |
| Feb 18, 2025 | 4.50 | 4.73 | 4.21 | 4.24 | -0.05 | -1.17% | 886,608 |
| Feb 14, 2025 | 4.21 | 4.29 | 4.14 | 4.29 | 0.14 | 3.37% | 500,392 |
| Feb 13, 2025 | 4.32 | 4.38 | 4.12 | 4.15 | -0.19 | -4.38% | 693,042 |
| Feb 12, 2025 | 4.12 | 4.34 | 4.09 | 4.34 | 0.18 | 4.33% | 528,418 |
| Feb 11, 2025 | 4.48 | 4.50 | 4.01 | 4.16 | -0.42 | -9.17% | 997,723 |
| Feb 10, 2025 | 4.50 | 4.67 | 4.41 | 4.58 | 0.08 | 1.78% | 1,022,100 |
| Feb 7, 2025 | 4.58 | 4.64 | 4.25 | 4.50 | -0.12 | -2.60% | 1,165,461 |
| Feb 6, 2025 | 4.65 | 4.83 | 4.52 | 4.62 | 0.00 | 0.00% | 1,088,174 |
| Feb 5, 2025 | 4.27 | 4.78 | 4.27 | 4.62 | 0.35 | 8.20% | 1,051,760 |
| Feb 4, 2025 | 4.04 | 4.33 | 4.04 | 4.27 | 0.26 | 6.48% | 803,626 |
| Feb 3, 2025 | 3.82 | 4.07 | 3.78 | 4.01 | -0.02 | -0.50% | 752,100 |
| Jan 31, 2025 | 4.00 | 4.23 | 3.86 | 4.03 | 0.06 | 1.51% | 1,267,330 |
| Jan 30, 2025 | 3.48 | 3.99 | 3.46 | 3.97 | 0.52 | 15.07% | 1,495,433 |
| Jan 29, 2025 | 3.45 | 3.53 | 3.40 | 3.45 | 0.03 | 0.88% | 638,916 |
| Jan 28, 2025 | 3.39 | 3.48 | 3.25 | 3.42 | 0.01 | 0.29% | 851,000 |
| Jan 27, 2025 | 3.41 | 3.51 | 3.32 | 3.41 | 0.00 | 0.00% | 675,000 |
| Jan 24, 2025 | 3.48 | 3.52 | 3.35 | 3.41 | -0.09 | -2.57% | 665,441 |
| Jan 23, 2025 | 3.56 | 3.58 | 3.43 | 3.50 | -0.04 | -1.13% | 674,629 |
| Jan 22, 2025 | 3.55 | 3.72 | 3.47 | 3.54 | 0.02 | 0.57% | 1,227,707 |
| Jan 21, 2025 | 3.51 | 3.60 | 3.43 | 3.52 | 0.07 | 2.03% | 1,027,800 |
| Jan 17, 2025 | 3.46 | 3.51 | 3.38 | 3.45 | 0.05 | 1.47% | 1,280,000 |
| Jan 16, 2025 | 3.46 | 3.50 | 3.33 | 3.40 | -0.04 | -1.16% | 687,195 |