and get StockInvest.us Premium Subscription for FREE
Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
CareDx Stock Price (Quote) NASDAQ:CDNA
$24.98 ( 11.47% ) Tuesday, 5th Jul 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.35 | $27.35 | Tuesday, 5th Jul 2022 CDNA stock ended at $24.98. This is 11.47% more than the trading day before Friday, 1st Jul 2022. During the day the stock fluctuated 15.91% from a day low at $21.56 to a day high of $24.99. |
| 90 days | $19.35 | $39.01 | |
| 52 weeks | $19.35 | $92.17 |
Historical CareDx prices
| Date | Open | High | Low | Close | Volume |
| 2022-07-05 | $21.84 | $24.99 | $21.56 | $24.98 | 920 167 |
| 2022-07-01 | $22.23 | $22.52 | $21.60 | $22.41 | 584 131 |
| 2022-06-30 | $21.77 | $22.31 | $21.07 | $21.48 | 807 360 |
| 2022-06-29 | $21.85 | $22.40 | $21.50 | $22.09 | 627 327 |
| 2022-06-28 | $23.81 | $23.84 | $21.82 | $21.92 | 716 337 |
| 2022-06-27 | $24.08 | $24.08 | $22.89 | $23.49 | 734 930 |
| 2022-06-24 | $24.23 | $24.64 | $23.11 | $23.68 | 1 605 923 |
| 2022-06-23 | $22.15 | $24.11 | $22.00 | $24.03 | 840 548 |
| 2022-06-22 | $20.17 | $22.47 | $20.01 | $21.85 | 930 741 |
| 2022-06-21 | $20.95 | $21.51 | $20.59 | $20.65 | 884 869 |
| 2022-06-17 | $20.71 | $21.64 | $20.28 | $20.53 | 2 091 111 |
| 2022-06-16 | $20.04 | $20.83 | $19.98 | $20.56 | 1 006 398 |
| 2022-06-15 | $21.00 | $21.74 | $20.52 | $21.09 | 1 051 794 |
| 2022-06-14 | $20.83 | $20.98 | $19.35 | $20.65 | 1 031 101 |
| 2022-06-13 | $21.49 | $22.59 | $20.28 | $20.49 | 1 461 288 |
| 2022-06-10 | $23.58 | $24.02 | $22.26 | $22.70 | 1 086 978 |
| 2022-06-09 | $25.75 | $26.02 | $24.38 | $24.38 | 659 018 |
| 2022-06-08 | $25.90 | $27.35 | $25.90 | $26.47 | 441 432 |
| 2022-06-07 | $23.90 | $26.33 | $23.90 | $26.24 | 651 250 |
| 2022-06-06 | $26.11 | $26.85 | $24.21 | $24.29 | 539 553 |
| 2022-06-03 | $25.76 | $26.55 | $25.42 | $25.94 | 733 375 |
| 2022-06-02 | $25.33 | $27.12 | $25.26 | $26.28 | 417 590 |
| 2022-06-01 | $25.53 | $25.89 | $25.02 | $25.41 | 646 458 |
| 2022-05-31 | $25.94 | $26.35 | $24.63 | $25.15 | 1 167 439 |
| 2022-05-27 | $24.32 | $26.21 | $24.09 | $26.17 | 827 053 |
| 2022-05-26 | $24.06 | $24.74 | $23.61 | $24.07 | 1 320 680 |
| 2022-05-25 | $23.18 | $24.02 | $22.88 | $23.87 | 1 553 081 |
| 2022-05-24 | $23.44 | $23.81 | $22.92 | $23.28 | 1 853 078 |
| 2022-05-23 | $25.51 | $25.52 | $22.37 | $23.92 | 2 333 552 |
| 2022-05-20 | $25.85 | $26.26 | $24.25 | $25.86 | 487 305 |
| 2022-05-19 | $23.20 | $25.59 | $23.00 | $25.15 | 602 723 |
| 2022-05-18 | $24.35 | $24.97 | $23.01 | $23.27 | 798 286 |
| 2022-05-17 | $25.84 | $26.30 | $24.53 | $25.29 | 530 375 |
| 2022-05-16 | $25.50 | $26.16 | $24.36 | $24.92 | 852 795 |
| 2022-05-13 | $24.04 | $26.97 | $24.04 | $26.24 | 1 112 049 |
| 2022-05-12 | $21.35 | $23.76 | $21.25 | $23.44 | 1 134 525 |
| 2022-05-11 | $22.98 | $23.76 | $21.49 | $21.70 | 1 132 584 |
| 2022-05-10 | $23.87 | $24.50 | $22.26 | $23.14 | 1 684 389 |
| 2022-05-09 | $25.31 | $26.08 | $22.16 | $22.46 | 1 214 175 |
| 2022-05-06 | $30.36 | $30.58 | $25.14 | $25.78 | 2 215 151 |
| 2022-05-05 | $33.18 | $33.18 | $30.53 | $31.66 | 735 063 |
| 2022-05-04 | $33.04 | $34.30 | $30.87 | $34.07 | 888 590 |
| 2022-05-03 | $32.26 | $32.93 | $31.31 | $32.77 | 554 488 |
| 2022-05-02 | $30.32 | $32.62 | $29.96 | $32.57 | 700 170 |
| 2022-04-29 | $30.65 | $32.00 | $30.34 | $30.44 | 801 833 |
| 2022-04-28 | $30.65 | $31.22 | $28.67 | $30.85 | 554 359 |
| 2022-04-27 | $30.16 | $31.01 | $29.80 | $30.22 | 668 660 |
| 2022-04-26 | $31.90 | $32.64 | $30.06 | $30.17 | 1 183 452 |
| 2022-04-25 | $30.69 | $32.53 | $30.69 | $32.37 | 769 960 |
| 2022-04-22 | $30.84 | $31.79 | $30.50 | $30.58 | 186 321 |
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
