NASDAQ : CDNA
CareDx, Inc. — Price history
Healthcare · Diagnostics & Research · United States
Last price 71.52 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 3.70B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
CareDx, Inc. (CDNA) closed at 85.88 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 87.47 | 89.14 | 83.06 | 85.88 | 2,356,251 | -1.75% |
| 2026-10-30 | 80.615 | 90.87 | 80.44 | 87.41 | 3,554,610 | +22.22% |
| 2026-10-29 | 72.02 | 73.08 | 69.95 | 71.52 | 1,692,144 | -0.85% |
| 2026-10-28 | 69.91 | 73.43 | 69 | 72.13 | 907,804 | +2.27% |
| 2026-10-27 | 69.1 | 72.48 | 68.6 | 70.53 | 1,176,015 | +2.07% |
| 2026-10-26 | 68.87 | 70.31 | 68.33 | 69.1 | 602,954 | -0.16% |
| 2026-10-23 | 68.54 | 70.48 | 67.43 | 69.21 | 746,068 | +0.07% |
| 2026-10-22 | 69.65 | 71.51 | 66.84 | 69.16 | 917,916 | -2.23% |
| 2026-10-21 | 68.39 | 72.71 | 68.28 | 70.74 | 1,637,705 | +2.23% |
| 2026-10-20 | 67.2 | 70.81 | 65.89 | 69.2 | 1,561,966 | +3.16% |
| 2026-10-19 | 65 | 68.05 | 64.555 | 67.08 | 990,719 | +4.81% |
| 2026-10-16 | 66.34 | 68.09 | 62.85 | 64 | 1,498,595 | -4.01% |
| 2026-10-15 | 63.72 | 68.17 | 62.21 | 66.675 | 1,302,476 | +3.07% |
| 2026-10-14 | 64.4 | 67.73 | 63.342 | 64.69 | 1,191,630 | -1.13% |
| 2026-10-13 | 62.57 | 67.39 | 62.225 | 65.43 | 1,498,259 | +3.66% |
| 2026-10-12 | 63.28 | 64.47 | 61.34 | 63.12 | 900,202 | -0.86% |
| 2026-10-09 | 62.21 | 65.13 | 62.21 | 63.67 | 897,071 | +2.36% |
| 2026-10-08 | 61.885 | 63.45 | 61.19 | 62.205 | 1,571,492 | -1.32% |
| 2026-10-07 | 61.382 | 65.1 | 61.382 | 63.04 | 1,700,937 | -1.18% |
| 2026-10-06 | 70.89 | 72.51 | 63.74 | 63.79 | 2,568,440 | -8.68% |
| 2026-10-05 | 66.89 | 70.75 | 66.17 | 69.85 | 1,639,565 | +4.02% |
| 2026-10-02 | 66.33 | 69.8 | 65.88 | 67.15 | 1,588,487 | +1.39% |
| 2026-10-01 | 64.955 | 67.29 | 64.15 | 66.23 | 1,911,331 | +1.89% |
| 2026-09-30 | 63.87 | 65.63 | 63.115 | 65 | 1,768,554 | +1.53% |
| 2026-09-29 | 64.74 | 65.5 | 62.895 | 64.02 | 796,308 | -0.90% |
| 2026-09-28 | 62.3 | 65.495 | 62.3 | 64.6 | 1,081,865 | +1.44% |
| 2026-09-25 | 61.33 | 65.19 | 60.51 | 63.68 | 2,351,511 | +3.76% |
| 2026-09-24 | 55.29 | 63.09 | 54.52 | 61.37 | 2,501,407 | +13.00% |
| 2026-09-23 | 56.25 | 57.16 | 54 | 54.31 | 1,907,390 | -3.86% |
| 2026-09-22 | 54.44 | 56.85 | 53.78 | 56.49 | 1,966,547 | +3.98% |
| 2026-09-21 | 53.82 | 54.86 | 53.5 | 54.33 | 766,865 | +0.93% |
| 2026-09-18 | 53.97 | 54.46 | 53.12 | 53.83 | 1,384,015 | -0.83% |
| 2026-09-17 | 54 | 55.16 | 53.206 | 54.28 | 806,701 | +1.36% |
| 2026-09-16 | 52.61 | 54.488 | 52.61 | 53.55 | 846,283 | +1.73% |
| 2026-09-15 | 52.2 | 53.74 | 51.73 | 52.64 | 950,020 | +0.52% |
| 2026-09-14 | 50.49 | 52.67 | 50.17 | 52.37 | 795,534 | +4.20% |
| 2026-09-11 | 50.14 | 50.85 | 49.57 | 50.26 | 663,051 | +0.48% |
| 2026-09-10 | 49.19 | 51.69 | 48.64 | 50.02 | 1,606,756 | -0.02% |
| 2026-09-09 | 49.875 | 51.33 | 49.64 | 50.03 | 1,216,567 | -0.56% |
| 2026-09-08 | 50.5 | 50.87 | 49.46 | 50.31 | 935,079 | -1.12% |
| 2026-09-04 | 49.65 | 50.99 | 48.68 | 50.88 | 1,307,394 | +2.05% |
| 2026-09-03 | 49.75 | 50.5 | 48.386 | 49.86 | 636,770 | +0.52% |
| 2026-09-02 | 49.55 | 51.37 | 48.4 | 49.6 | 826,209 | +1.29% |
| 2026-09-01 | 49.93 | 50.62 | 48.25 | 48.97 | 1,247,927 | -2.27% |
| 2026-08-31 | 49.16 | 50.28 | 46.688 | 50.11 | 1,534,659 | +0.64% |
| 2026-08-28 | 51.495 | 52.38 | 49.6 | 49.79 | 1,178,533 | -4.91% |
| 2026-08-27 | 51 | 53.671 | 50.765 | 52.36 | 1,251,356 | +2.75% |
| 2026-08-26 | 50.15 | 51.08 | 49.067 | 50.96 | 1,415,704 | +0.31% |
| 2026-08-25 | 48.13 | 51.125 | 47.234 | 50.8 | 1,787,935 | +6.95% |
| 2026-08-24 | 48.3 | 48.51 | 46.92 | 47.5 | 769,594 | -2.28% |
| 2026-08-21 | 46.99 | 48.72 | 46.05 | 48.61 | 1,160,457 | +3.45% |
| 2026-08-20 | 45.902 | 47.845 | 45.332 | 46.99 | 911,184 | +1.03% |
| 2026-08-19 | 46.85 | 48.43 | 46.41 | 46.51 | 1,887,577 | +0.71% |
| 2026-08-18 | 45.68 | 46.517 | 44.8 | 46.18 | 840,133 | -0.43% |
| 2026-08-17 | 45.325 | 47.075 | 45.02 | 46.38 | 733,141 | +2.34% |
| 2026-08-14 | 47.035 | 47.343 | 45.25 | 45.32 | 708,980 | -4.35% |
| 2026-08-13 | 47.53 | 47.95 | 46.51 | 47.38 | 739,265 | +0.15% |
| 2026-08-12 | 47.47 | 47.55 | 46.54 | 47.31 | 984,931 | +0.17% |
| 2026-08-11 | 47.07 | 47.94 | 46.261 | 47.23 | 638,629 | +0.34% |
| 2026-08-10 | 46.58 | 48.294 | 46.088 | 47.07 | 1,228,966 | +0.81% |
| 2026-08-07 | 44.88 | 46.74 | 44.57 | 46.69 | 966,828 | +4.20% |
| 2026-08-06 | 46 | 46 | 44.58 | 44.81 | 790,067 | -1.52% |
| 2026-08-05 | 47 | 47.08 | 45.39 | 45.5 | 1,119,355 | -3.38% |
| 2026-08-04 | 47 | 48 | 46.24 | 47.09 | 1,647,076 | -1.59% |
| 2026-08-03 | 47.218 | 49.76 | 44.542 | 47.85 | 2,927,215 | +9.47% |
| 2026-07-31 | 42.49 | 45 | 40.67 | 43.71 | 2,780,277 | +14.72% |
| 2026-07-30 | 35.18 | 38.33 | 35.01 | 38.1 | 1,741,528 | +7.60% |
| 2026-07-29 | 35.77 | 36.54 | 35.29 | 35.41 | 744,478 | -0.95% |
| 2026-07-28 | 36.29 | 37.09 | 35.11 | 35.75 | 939,402 | -1.68% |
| 2026-07-27 | 37.21 | 37.74 | 36.25 | 36.36 | 604,618 | -2.10% |
| 2026-07-24 | 37.8 | 38.48 | 37.05 | 37.14 | 481,269 | -1.25% |
| 2026-07-23 | 38.44 | 38.72 | 37.385 | 37.61 | 749,922 | -0.45% |
| 2026-07-22 | 38.31 | 38.735 | 37.22 | 37.78 | 1,034,391 | -1.97% |
| 2026-07-21 | 37.7 | 39.215 | 37.25 | 38.54 | 1,135,454 | +0.44% |
| 2026-07-20 | 39.3 | 39.84 | 38.03 | 38.37 | 1,183,823 | -3.42% |
| 2026-07-17 | 37.79 | 40.47 | 37.74 | 39.73 | 1,763,665 | -1.51% |
| 2026-07-16 | 36.4 | 40.38 | 35.5 | 40.34 | 4,484,562 | +35.60% |
| 2026-07-15 | 28.97 | 29.852 | 28.86 | 29.75 | 619,179 | +2.83% |
| 2026-07-14 | 28.76 | 29.16 | 28.25 | 28.93 | 942,556 | +0.59% |
| 2026-07-13 | 27.95 | 28.8 | 27.68 | 28.76 | 561,263 | +0.88% |
| 2026-07-10 | 29.05 | 29.25 | 28.11 | 28.51 | 665,778 | -2.06% |
| 2026-07-09 | 27.79 | 29.15 | 27.79 | 29.11 | 699,851 | +5.66% |
| 2026-07-08 | 27.92 | 28.68 | 27.32 | 27.55 | 1,642,167 | -2.68% |
| 2026-07-07 | 29.36 | 29.425 | 28.19 | 28.31 | 626,127 | -2.58% |
| 2026-07-06 | 29.15 | 29.876 | 28.98 | 29.06 | 723,628 | -0.45% |
| 2026-07-02 | 29.82 | 30 | 28.28 | 29.19 | 855,903 | -0.21% |
| 2026-07-01 | 28.71 | 29.455 | 28.635 | 29.25 | 726,877 | +2.63% |
| 2026-06-30 | 28.78 | 29.49 | 27.87 | 28.5 | 642,736 | -2.66% |
| 2026-06-29 | 28.75 | 29.58 | 28.75 | 29.28 | 498,281 | +1.60% |
| 2026-06-26 | 27.85 | 29.075 | 27.76 | 28.82 | 1,646,950 | +3.48% |
| 2026-06-25 | 27.24 | 28.42 | 27.24 | 27.85 | 1,315,854 | +2.65% |
| 2026-06-24 | 25.41 | 27.27 | 25.39 | 27.13 | 1,429,041 | +8.00% |
| 2026-06-23 | 24.7 | 25.645 | 24.5 | 25.12 | 691,376 | +0.28% |
| 2026-06-22 | 26.23 | 26.78 | 24.9 | 25.05 | 735,898 | -4.32% |
| 2026-06-18 | 23.93 | 26.26 | 23.93 | 26.18 | 2,744,752 | +11.50% |
| 2026-06-17 | 23.31 | 24 | 23 | 23.48 | 970,634 | +0.99% |
| 2026-06-16 | 24.09 | 24.85 | 23.05 | 23.25 | 938,377 | -3.45% |
| 2026-06-15 | 23.02 | 24.126 | 22.73 | 24.08 | 903,972 | +4.83% |
| 2026-06-12 | 23.53 | 23.765 | 22.78 | 22.97 | 770,155 | -2.92% |
| 2026-06-11 | 23.54 | 24.13 | 22.88 | 23.66 | 839,561 | +0.85% |
| 2026-06-10 | 22.61 | 23.76 | 22.61 | 23.46 | 757,006 | +3.12% |
| 2026-06-09 | 22.27 | 23.045 | 21.62 | 22.75 | 754,469 | +3.64% |
| 2026-06-08 | 22.25 | 22.5 | 21.93 | 21.95 | 366,082 | -1.35% |
| 2026-06-05 | 23.16 | 23.51 | 22.03 | 22.25 | 548,399 | -3.76% |
| 2026-06-04 | 22.77 | 24.02 | 22.36 | 23.12 | 1,604,025 | +3.63% |
| 2026-06-03 | 22.11 | 22.32 | 21.58 | 22.31 | 700,285 | +1.09% |
| 2026-06-02 | 22.4 | 22.535 | 21.72 | 22.07 | 904,005 | -3.20% |
| 2026-06-01 | 22.73 | 23.14 | 21.95 | 22.8 | 598,941 | -0.09% |
| 2026-05-29 | 22.66 | 23.095 | 22.29 | 22.82 | 685,273 | +0.53% |
| 2026-05-28 | 22.11 | 23.035 | 22.071 | 22.7 | 773,429 | +2.44% |
| 2026-05-27 | 21.39 | 22.315 | 21.33 | 22.16 | 472,918 | +2.88% |
| 2026-05-26 | 21.75 | 21.965 | 21.355 | 21.54 | 476,914 | -0.42% |
| 2026-05-22 | 21.5 | 22.03 | 21.11 | 21.63 | 522,103 | +0.28% |
| 2026-05-21 | 21.08 | 22.24 | 20.5 | 21.57 | 670,262 | +1.99% |
| 2026-05-20 | 20.57 | 21.49 | 20.43 | 21.15 | 1,320,583 | +3.02% |
| 2026-05-19 | 20.42 | 20.72 | 20.01 | 20.53 | 589,395 | -0.29% |
| 2026-05-18 | 19.9 | 20.84 | 19.615 | 20.59 | 894,951 | +3.10% |
| 2026-05-15 | 20 | 20.44 | 19.73 | 19.97 | 637,608 | -2.54% |
| 2026-05-14 | 20.59 | 21.16 | 20.44 | 20.49 | 470,307 | -0.58% |
| 2026-05-13 | 21.21 | 21.41 | 20.37 | 20.61 | 449,739 | -3.69% |