CareDx, Inc. (CDNA)
NASDAQ: CDNA · Real-Time Price · USD
18.95
+0.11 (0.58%)
Jan 2, 2026, 1:26 PM EST - Market open
CareDx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 18.84 | 19.02 | 18.75 | 18.93 | - | 0.48% | 28,944 |
| Dec 31, 2025 | 19.07 | 19.07 | 18.76 | 18.84 | 18.84 | -1.21% | 371,754 |
| Dec 30, 2025 | 19.13 | 19.33 | 18.78 | 19.07 | 19.07 | -0.68% | 318,985 |
| Dec 29, 2025 | 19.55 | 19.56 | 18.92 | 19.20 | 19.20 | -1.44% | 435,995 |
| Dec 26, 2025 | 19.74 | 19.74 | 19.29 | 19.48 | 19.48 | -1.27% | 291,624 |
| Dec 24, 2025 | 19.85 | 19.97 | 19.49 | 19.73 | 19.73 | -1.45% | 260,815 |
| Dec 23, 2025 | 20.01 | 20.34 | 19.80 | 20.02 | 20.02 | - | 449,882 |
| Dec 22, 2025 | 19.48 | 20.61 | 19.12 | 20.02 | 20.02 | 2.93% | 655,772 |
| Dec 19, 2025 | 19.25 | 19.57 | 19.01 | 19.45 | 19.45 | 1.35% | 1,514,528 |
| Dec 18, 2025 | 19.74 | 20.05 | 19.12 | 19.19 | 19.19 | -1.54% | 472,310 |
| Dec 17, 2025 | 19.41 | 19.91 | 19.36 | 19.49 | 19.49 | 0.67% | 456,563 |
| Dec 16, 2025 | 19.66 | 19.89 | 19.21 | 19.36 | 19.36 | -2.76% | 732,097 |
| Dec 15, 2025 | 20.61 | 20.92 | 19.67 | 19.91 | 19.91 | -3.16% | 1,086,634 |
| Dec 12, 2025 | 19.91 | 20.63 | 19.78 | 20.56 | 20.56 | 3.84% | 1,232,738 |
| Dec 11, 2025 | 19.13 | 19.84 | 19.13 | 19.80 | 19.80 | 1.28% | 977,754 |
| Dec 10, 2025 | 19.21 | 19.95 | 18.65 | 19.55 | 19.55 | 1.56% | 1,162,891 |
| Dec 9, 2025 | 18.97 | 19.33 | 18.59 | 19.25 | 19.25 | 1.85% | 827,603 |
| Dec 8, 2025 | 18.51 | 19.00 | 18.36 | 18.90 | 18.90 | 2.00% | 970,470 |
| Dec 5, 2025 | 19.26 | 19.35 | 18.37 | 18.53 | 18.53 | -4.53% | 638,563 |
| Dec 4, 2025 | 18.81 | 19.80 | 18.63 | 19.41 | 19.41 | 2.97% | 1,081,384 |
| Dec 3, 2025 | 17.68 | 18.99 | 17.42 | 18.85 | 18.85 | 8.08% | 1,065,028 |
| Dec 2, 2025 | 17.36 | 17.73 | 17.16 | 17.44 | 17.44 | 1.51% | 662,345 |
| Dec 1, 2025 | 17.69 | 17.85 | 17.11 | 17.18 | 17.18 | -3.86% | 588,058 |
| Nov 28, 2025 | 18.01 | 18.20 | 17.57 | 17.87 | 17.87 | 0.34% | 245,482 |
| Nov 26, 2025 | 17.72 | 18.06 | 17.50 | 17.81 | 17.81 | -0.50% | 565,275 |
| Nov 25, 2025 | 18.12 | 18.25 | 17.71 | 17.90 | 17.90 | -0.33% | 777,412 |
| Nov 24, 2025 | 17.28 | 18.21 | 17.04 | 17.96 | 17.96 | 4.54% | 981,631 |
| Nov 21, 2025 | 15.79 | 17.26 | 15.60 | 17.18 | 17.18 | 9.01% | 796,819 |
| Nov 20, 2025 | 16.41 | 16.85 | 15.71 | 15.76 | 15.76 | -1.38% | 682,993 |
| Nov 19, 2025 | 15.79 | 16.18 | 15.68 | 15.98 | 15.98 | 1.40% | 664,545 |
| Nov 18, 2025 | 15.49 | 15.82 | 15.22 | 15.76 | 15.76 | 1.61% | 631,758 |
| Nov 17, 2025 | 15.82 | 15.91 | 15.15 | 15.51 | 15.51 | -2.67% | 928,026 |
| Nov 14, 2025 | 15.44 | 16.05 | 15.44 | 15.94 | 15.94 | 0.41% | 845,549 |
| Nov 13, 2025 | 16.16 | 16.24 | 15.80 | 15.87 | 15.87 | -2.70% | 1,206,569 |
| Nov 12, 2025 | 16.72 | 16.89 | 16.13 | 16.31 | 16.31 | -2.80% | 980,404 |
| Nov 11, 2025 | 16.88 | 17.09 | 16.60 | 16.78 | 16.78 | 0.48% | 1,134,467 |
| Nov 10, 2025 | 16.00 | 16.72 | 15.83 | 16.70 | 16.70 | 6.91% | 1,708,265 |
| Nov 7, 2025 | 14.96 | 16.03 | 14.72 | 15.62 | 15.62 | 4.06% | 1,435,003 |
| Nov 6, 2025 | 16.46 | 16.46 | 14.58 | 15.01 | 15.01 | -9.20% | 1,552,734 |
| Nov 5, 2025 | 15.75 | 16.60 | 14.42 | 16.53 | 16.53 | 13.84% | 3,693,027 |
| Nov 4, 2025 | 14.58 | 14.77 | 14.27 | 14.52 | 14.52 | -1.69% | 1,493,513 |
| Nov 3, 2025 | 15.01 | 15.29 | 14.42 | 14.77 | 14.77 | -1.53% | 1,198,559 |
| Oct 31, 2025 | 14.46 | 15.05 | 14.30 | 15.00 | 15.00 | 3.66% | 1,130,274 |
| Oct 30, 2025 | 14.25 | 14.83 | 14.23 | 14.47 | 14.47 | 1.33% | 996,295 |
| Oct 29, 2025 | 14.67 | 15.18 | 14.24 | 14.28 | 14.28 | -2.66% | 953,927 |
| Oct 28, 2025 | 14.49 | 14.70 | 14.41 | 14.67 | 14.67 | 1.10% | 747,642 |
| Oct 27, 2025 | 14.91 | 15.10 | 14.47 | 14.51 | 14.51 | -3.07% | 610,206 |
| Oct 24, 2025 | 15.02 | 15.13 | 14.73 | 14.97 | 14.97 | 1.84% | 856,553 |
| Oct 23, 2025 | 14.62 | 14.80 | 14.03 | 14.70 | 14.70 | 0.86% | 1,224,464 |
| Oct 22, 2025 | 15.18 | 15.30 | 14.51 | 14.58 | 14.58 | -4.05% | 951,796 |