NASDAQ : CRDF
Cardiff Oncology, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 0.912 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 70.95M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Cardiff Oncology, Inc. (CRDF) closed at 0.8896 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.9001 | 0.9249 | 0.8582 | 0.8896 | 126,874 | -2.46% |
| 2026-10-29 | 0.9021 | 0.95 | 0.9 | 0.912 | 124,373 | +1.60% |
| 2026-10-28 | 0.87 | 0.95 | 0.8502 | 0.8976 | 282,567 | +2.57% |
| 2026-10-27 | 0.82 | 0.8934 | 0.7805 | 0.8751 | 647,550 | +8.80% |
| 2026-10-26 | 0.89 | 0.95 | 0.79 | 0.8043 | 868,019 | -11.35% |
| 2026-10-23 | 0.92 | 0.94 | 0.885 | 0.9073 | 174,708 | -2.23% |
| 2026-10-22 | 0.93 | 0.9738 | 0.91 | 0.928 | 228,677 | -1.17% |
| 2026-10-21 | 0.9472 | 0.97 | 0.9219 | 0.939 | 436,773 | +0.81% |
| 2026-10-20 | 0.9062 | 0.98 | 0.88 | 0.9315 | 595,471 | +5.17% |
| 2026-10-19 | 0.92 | 0.9292 | 0.8829 | 0.8857 | 425,667 | -1.71% |
| 2026-10-16 | 0.98 | 0.9949 | 0.89 | 0.9011 | 515,912 | -7.20% |
| 2026-10-15 | 0.95 | 1 | 0.9496 | 0.971 | 454,062 | -0.25% |
| 2026-10-14 | 1.06 | 1.06 | 0.9604 | 0.9734 | 413,058 | -3.62% |
| 2026-10-13 | 1.04 | 1.045 | 1 | 1.01 | 504,923 | -2.88% |
| 2026-10-12 | 1.08 | 1.08 | 1.04 | 1.04 | 378,935 | -3.70% |
| 2026-10-09 | 1.06 | 1.11 | 1.06 | 1.08 | 298,115 | +1.89% |
| 2026-10-08 | 1.07 | 1.08 | 1.05 | 1.06 | 540,979 | -2.75% |
| 2026-10-07 | 1.07 | 1.13 | 1.07 | 1.09 | 457,833 | +1.87% |
| 2026-10-06 | 1.15 | 1.159 | 1.06 | 1.07 | 384,166 | -6.14% |
| 2026-10-05 | 1.1 | 1.15 | 1.09 | 1.14 | 451,951 | +1.79% |
| 2026-10-02 | 1.21 | 1.21 | 1.11 | 1.12 | 628,343 | -5.08% |
| 2026-10-01 | 1.22 | 1.22 | 1.16 | 1.18 | 298,498 | -2.48% |
| 2026-09-30 | 1.17 | 1.245 | 1.17 | 1.21 | 564,675 | +3.42% |
| 2026-09-29 | 1.19 | 1.24 | 1.16 | 1.17 | 352,969 | -2.50% |
| 2026-09-28 | 1.23 | 1.23 | 1.19 | 1.2 | 377,394 | -3.23% |
| 2026-09-25 | 1.3 | 1.3 | 1.23 | 1.24 | 563,362 | -3.13% |
| 2026-09-24 | 1.3 | 1.32 | 1.245 | 1.28 | 596,493 | -2.29% |
| 2026-09-23 | 1.32 | 1.34 | 1.28 | 1.31 | 590,222 | -1.50% |
| 2026-09-22 | 1.37 | 1.385 | 1.33 | 1.33 | 518,455 | -2.92% |
| 2026-09-21 | 1.39 | 1.41 | 1.36 | 1.37 | 476,013 | +0.00% |
| 2026-09-18 | 1.29 | 1.39 | 1.285 | 1.37 | 742,260 | +5.38% |
| 2026-09-17 | 1.36 | 1.38 | 1.26 | 1.3 | 1,134,791 | -3.70% |
| 2026-09-16 | 1.35 | 1.38 | 1.31 | 1.35 | 1,854,527 | +0.75% |
| 2026-09-15 | 1.42 | 1.505 | 1.31 | 1.34 | 3,168,469 | +2.29% |
| 2026-09-14 | 1.23 | 1.337 | 1.215 | 1.31 | 2,101,199 | +8.26% |
| 2026-09-11 | 1.21 | 1.22 | 1.172 | 1.21 | 493,354 | +0.00% |
| 2026-09-10 | 1.05 | 1.22 | 1.03 | 1.21 | 750,050 | +15.24% |
| 2026-09-09 | 1.08 | 1.08 | 1.02 | 1.05 | 715,985 | -4.55% |
| 2026-09-08 | 1.05 | 1.13 | 1.05 | 1.1 | 708,189 | +0.92% |
| 2026-09-04 | 1.08 | 1.1 | 1.065 | 1.09 | 437,328 | +0.93% |
| 2026-09-03 | 1.07 | 1.09 | 1.04 | 1.08 | 376,193 | +1.89% |
| 2026-09-02 | 1.04 | 1.09 | 1.01 | 1.06 | 701,873 | +2.91% |
| 2026-09-01 | 1.01 | 1.07 | 1 | 1.03 | 838,846 | +3.66% |
| 2026-08-31 | 0.9401 | 1.01 | 0.9026 | 0.9936 | 593,645 | +5.70% |
| 2026-08-28 | 0.9903 | 0.9941 | 0.9335 | 0.94 | 528,695 | -4.67% |
| 2026-08-27 | 0.98 | 0.9995 | 0.98 | 0.9861 | 202,826 | +0.20% |
| 2026-08-26 | 1.02 | 1.025 | 0.9824 | 0.9841 | 274,692 | -3.52% |
| 2026-08-25 | 1 | 1.065 | 0.9801 | 1.02 | 918,592 | +2.20% |
| 2026-08-24 | 0.935 | 1.05 | 0.93 | 0.998 | 1,689,565 | +13.40% |
| 2026-08-21 | 0.9266 | 0.9289 | 0.88 | 0.8801 | 653,486 | -3.15% |
| 2026-08-20 | 0.91 | 0.92 | 0.8735 | 0.9087 | 554,193 | +1.20% |
| 2026-08-19 | 0.89 | 0.91 | 0.88 | 0.8979 | 565,839 | +1.33% |
| 2026-08-18 | 0.9031 | 0.93 | 0.8671 | 0.8861 | 597,129 | -2.01% |
| 2026-08-17 | 0.95 | 0.963 | 0.9 | 0.9043 | 586,865 | -6.10% |
| 2026-08-14 | 0.9768 | 1.02 | 0.96 | 0.963 | 481,303 | -2.13% |
| 2026-08-13 | 0.99 | 1.06 | 0.9613 | 0.984 | 600,016 | -0.66% |
| 2026-08-12 | 1 | 1.13 | 0.94 | 0.9905 | 1,288,176 | -5.67% |
| 2026-08-11 | 1.05 | 1.06 | 0.9962 | 1.05 | 826,911 | +1.94% |
| 2026-08-10 | 0.95 | 1.085 | 0.95 | 1.03 | 1,035,464 | +3.84% |
| 2026-08-07 | 0.9646 | 0.9996 | 0.96 | 0.9919 | 639,391 | +3.28% |
| 2026-08-06 | 0.93 | 0.97 | 0.93 | 0.9604 | 446,330 | +0.57% |
| 2026-08-05 | 0.94 | 0.9581 | 0.92 | 0.955 | 628,632 | +2.81% |
| 2026-08-04 | 0.949 | 0.95 | 0.91 | 0.9289 | 646,833 | -0.55% |
| 2026-08-03 | 0.87 | 0.9387 | 0.87 | 0.934 | 1,285,370 | +9.19% |
| 2026-07-31 | 0.86 | 0.88 | 0.83 | 0.8554 | 582,352 | +0.52% |
| 2026-07-30 | 0.7897 | 0.8655 | 0.78 | 0.851 | 1,385,715 | +5.06% |
| 2026-07-29 | 0.8 | 0.8199 | 0.7566 | 0.81 | 1,202,903 | -0.98% |
| 2026-07-28 | 0.83 | 0.8375 | 0.8 | 0.818 | 1,119,464 | -2.14% |
| 2026-07-27 | 0.84 | 0.85 | 0.8139 | 0.8359 | 862,153 | +1.09% |
| 2026-07-24 | 0.8278 | 0.85 | 0.8 | 0.8269 | 1,200,851 | -1.34% |
| 2026-07-23 | 0.84 | 0.859 | 0.8301 | 0.8381 | 654,803 | -2.55% |
| 2026-07-22 | 0.8579 | 0.89 | 0.834 | 0.86 | 1,120,369 | +2.38% |
| 2026-07-21 | 0.8386 | 0.866 | 0.82 | 0.84 | 1,104,490 | +0.17% |
| 2026-07-20 | 0.8917 | 0.8917 | 0.822 | 0.8386 | 1,849,465 | -4.70% |
| 2026-07-17 | 0.9 | 0.92 | 0.86 | 0.88 | 2,134,915 | +0.63% |
| 2026-07-16 | 0.8893 | 0.94 | 0.85 | 0.8745 | 3,015,960 | -1.66% |
| 2026-07-15 | 0.92 | 0.95 | 0.83 | 0.8893 | 12,709,464 | -32.11% |
| 2026-07-14 | 1.36 | 1.395 | 1.31 | 1.31 | 664,644 | -2.96% |
| 2026-07-13 | 1.35 | 1.43 | 1.305 | 1.35 | 727,611 | +1.50% |
| 2026-07-10 | 1.32 | 1.335 | 1.24 | 1.33 | 802,515 | +0.76% |
| 2026-07-09 | 1.25 | 1.34 | 1.25 | 1.32 | 956,355 | +5.60% |
| 2026-07-08 | 1.31 | 1.36 | 1.23 | 1.25 | 910,337 | -7.41% |
| 2026-07-07 | 1.27 | 1.37 | 1.255 | 1.35 | 517,586 | +3.85% |
| 2026-07-06 | 1.29 | 1.37 | 1.241 | 1.3 | 1,295,141 | +2.36% |
| 2026-07-02 | 1.27 | 1.31 | 1.2 | 1.27 | 1,321,414 | -1.55% |
| 2026-07-01 | 1.29 | 1.305 | 1.265 | 1.29 | 564,574 | -0.77% |
| 2026-06-30 | 1.26 | 1.3 | 1.26 | 1.3 | 514,829 | +2.36% |
| 2026-06-29 | 1.24 | 1.34 | 1.24 | 1.27 | 945,501 | +1.60% |
| 2026-06-26 | 1.23 | 1.285 | 1.205 | 1.25 | 6,852,026 | +3.31% |
| 2026-06-25 | 1.29 | 1.34 | 1.205 | 1.21 | 1,268,974 | -3.97% |
| 2026-06-24 | 1.26 | 1.32 | 1.24 | 1.26 | 976,019 | +0.80% |
| 2026-06-23 | 1.3 | 1.327 | 1.24 | 1.25 | 711,942 | -3.85% |
| 2026-06-22 | 1.28 | 1.43 | 1.27 | 1.3 | 1,069,963 | +7.44% |
| 2026-06-18 | 1.2 | 1.29 | 1.2 | 1.21 | 960,682 | +2.54% |
| 2026-06-17 | 1.25 | 1.32 | 1.16 | 1.18 | 1,614,074 | -6.35% |
| 2026-06-16 | 1.45 | 1.46 | 1.26 | 1.26 | 1,725,847 | -11.27% |
| 2026-06-15 | 1.57 | 1.595 | 1.42 | 1.42 | 1,286,226 | -7.79% |
| 2026-06-12 | 1.61 | 1.63 | 1.54 | 1.54 | 806,794 | -3.14% |
| 2026-06-11 | 1.5 | 1.635 | 1.45 | 1.59 | 1,306,351 | +7.43% |
| 2026-06-10 | 1.51 | 1.555 | 1.45 | 1.48 | 1,197,768 | -3.27% |
| 2026-06-09 | 1.5 | 1.575 | 1.49 | 1.53 | 1,363,509 | +2.00% |
| 2026-06-08 | 1.49 | 1.54 | 1.45 | 1.5 | 854,920 | +0.00% |
| 2026-06-05 | 1.51 | 1.6 | 1.39 | 1.5 | 2,816,770 | -3.23% |
| 2026-06-04 | 1.4 | 1.6 | 1.4 | 1.55 | 1,722,333 | +10.71% |
| 2026-06-03 | 1.5 | 1.55 | 1.35 | 1.4 | 2,503,382 | -7.28% |
| 2026-06-02 | 1.48 | 1.6 | 1.465 | 1.51 | 2,711,907 | +2.03% |
| 2026-06-01 | 1.775 | 1.79 | 1.4 | 1.48 | 5,919,514 | -22.11% |
| 2026-05-29 | 1.865 | 1.91 | 1.82 | 1.9 | 785,531 | +3.26% |
| 2026-05-28 | 1.82 | 1.85 | 1.77 | 1.84 | 866,857 | +1.66% |
| 2026-05-27 | 1.92 | 1.98 | 1.795 | 1.81 | 1,056,507 | -6.70% |
| 2026-05-26 | 1.82 | 2 | 1.81 | 1.94 | 1,832,207 | +8.99% |
| 2026-05-22 | 1.81 | 1.82 | 1.68 | 1.78 | 1,262,718 | -0.56% |
| 2026-05-21 | 1.85 | 1.9 | 1.785 | 1.79 | 1,539,459 | -2.72% |
| 2026-05-20 | 1.72 | 1.879 | 1.71 | 1.84 | 1,768,203 | +4.55% |
| 2026-05-19 | 1.69 | 1.99 | 1.68 | 1.76 | 3,143,185 | +4.14% |
| 2026-05-18 | 1.67 | 1.69 | 1.605 | 1.69 | 1,115,240 | +1.20% |
| 2026-05-15 | 1.65 | 1.72 | 1.64 | 1.67 | 883,083 | -3.47% |
| 2026-05-14 | 1.7 | 1.735 | 1.64 | 1.73 | 539,395 | +2.37% |
| 2026-05-13 | 1.66 | 1.71 | 1.64 | 1.69 | 672,654 | +3.05% |
| 2026-05-12 | 1.64 | 1.67 | 1.61 | 1.64 | 614,880 | +0.61% |