Dark

CDNA
CareDx, Inc.
stock NASDAQ

Market Open

Jul 16, 2026 10:52:48 AM EDT

37.01USD+24.420%(+7.26)1,592,112

31.81Bid 42.87Ask 11.06Spread

Pre-market

Jul 16, 2026 9:28:30 AM EDT

35.55USD+19.496%(+5.80)146,335

After-hours

Jul 15, 2026 4:20:30 PM EDT

29.90USD+0.504%(+0.15)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-16	35.9900	37.7600	35.7500	37.0100	+24.403%	1,592,112	0.000%
2026-07-15	28.9700	29.8515	28.8600	29.7500	+2.834%	619,180	+24.403%
2026-07-14	28.7600	29.1600	28.2500	28.9300	+0.591%	929,337	+27.929%
2026-07-13	27.9500	28.8000	27.6800	28.7600	+0.877%	561,263	+28.686%
2026-07-10	29.0500	29.2500	28.1100	28.5100	-2.061%	665,779	+29.814%
2026-07-09	27.7900	29.1500	27.7900	29.1100	+5.662%	699,852	+27.138%
2026-07-08	27.9200	28.6800	27.3200	27.5500	-2.685%	1,642,167	+34.338%
2026-07-07	29.3600	29.4250	28.1900	28.3100	-2.581%	626,128	+30.731%
2026-07-06	29.1500	29.8755	28.9800	29.0600	-0.445%	723,628	+27.357%
2026-07-02	29.8200	30.0000	28.2800	29.1900	-0.205%	855,904	+26.790%
2026-07-01	28.7100	29.4550	28.6350	29.2500	+2.632%	726,878	+26.530%
2026-06-30	28.7800	29.4900	27.8700	28.5000	-2.664%	642,737	+29.860%
2026-06-29	28.7500	29.5800	28.7500	29.2800	+1.596%	498,281	+26.400%
2026-06-26	27.8500	29.0747	27.7600	28.8200	+3.483%	1,646,951	+28.418%
2026-06-25	27.2400	28.4200	27.2400	27.8500	+2.654%	1,315,854	+32.890%
2026-06-24	25.4100	27.2700	25.3900	27.1300	+8.002%	1,429,041	+36.417%
2026-06-23	24.7000	25.6450	24.5000	25.1200	+0.279%	691,377	+47.333%
2026-06-22	26.2300	26.7800	24.9000	25.0500	-4.316%	735,899	+47.745%
2026-06-18	23.9300	26.2600	23.9300	26.1800	+11.499%	2,744,752	+41.367%
2026-06-17	23.3100	24.0000	23.0000	23.4800	+0.989%	970,634	+57.624%
2026-06-16	24.0900	24.8500	23.0500	23.2500	-3.447%	938,378	+59.183%
2026-06-15	23.0200	24.1258	22.7300	24.0800	+4.832%	903,972	+53.696%
2026-06-12	23.5300	23.7650	22.7800	22.9700	-2.916%	770,156	+61.123%
2026-06-11	23.5400	24.1300	22.8801	23.6600	+0.853%	839,561	+56.424%
2026-06-10	22.6100	23.7600	22.6100	23.4600	+3.121%	757,007	+57.758%
2026-06-09	22.2700	23.0450	21.6200	22.7500	+3.645%	754,470	+62.681%
2026-06-08	22.2500	22.5000	21.9300	21.9500	-1.348%	366,082	+68.610%
2026-06-05	23.1600	23.5100	22.0300	22.2500	-3.763%	548,399	+66.337%
2026-06-04	22.7700	24.0200	22.3600	23.1200	+3.631%	1,604,025	+60.078%
2026-06-03	22.1100	22.3200	21.5800	22.3100	+1.087%	700,285	+65.890%
2026-06-02	22.4000	22.5350	21.7200	22.0700	-3.202%	904,005	+67.694%
2026-06-01	22.7300	23.1400	21.9500	22.8000	-0.088%	598,942	+62.325%
2026-05-29	22.6600	23.0950	22.2900	22.8200	+0.529%	685,274	+62.182%
2026-05-28	22.1100	23.0350	22.0708	22.7000	+2.437%	773,320	+63.040%
2026-05-27	21.3900	22.3152	21.3300	22.1600	+2.878%	472,818	+67.013%
2026-05-26	21.7500	21.9650	21.3550	21.5400	-0.416%	476,915	+71.820%
2026-05-22	21.5000	22.0300	21.1100	21.6300	+0.278%	522,103	+71.105%
2026-05-21	21.0800	22.2400	20.5000	21.5700	+1.986%	670,241	+71.581%
2026-05-20	20.5700	21.4900	20.4300	21.1500	+3.020%	1,320,583	+74.988%
2026-05-19	20.4200	20.7200	20.0100	20.5300	-0.291%	589,396	+80.273%
2026-05-18	19.9000	20.8400	19.6150	20.5900	+3.105%	894,951	+79.747%
2026-05-15	20.0000	20.4400	19.7300	19.9700	-2.538%	637,608	+85.328%
2026-05-14	20.5900	21.1600	20.4400	20.4900	-0.582%	470,308	+80.625%
2026-05-13	21.2100	21.4100	20.3700	20.6100	-3.692%	449,739	+79.573%
2026-05-12	21.5300	22.0600	21.1200	21.4000	-0.696%	437,815	+72.944%
2026-05-11	21.8400	22.3000	21.4020	21.5500	-1.237%	507,108	+71.740%
2026-05-08	21.4000	22.2500	21.0100	21.8200	+1.772%	691,822	+69.615%
2026-05-07	20.9500	22.1600	20.9200	21.4400	+2.339%	647,171	+72.621%
2026-05-06	20.9900	21.1600	20.5300	20.9500	+1.208%	568,705	+76.659%
2026-05-05	21.2100	21.2850	20.3900	20.7000	-1.240%	450,672	+78.792%
2026-05-04	21.5600	21.9700	20.8500	20.9600	-2.512%	680,427	+76.574%
2026-05-01	20.9700	22.1700	20.4650	21.5000	+3.316%	863,602	+72.140%
2026-04-30	20.9700	21.8150	20.2700	20.8100	+0.048%	997,394	+77.847%
2026-04-29	22.3700	23.1450	18.1500	20.8000	-5.066%	1,835,885	+77.933%
2026-04-28	21.7300	22.4100	21.4800	21.9100	+0.275%	792,145	+68.918%
2026-04-27	21.0100	21.9500	21.0100	21.8500	+2.920%	654,334	+69.382%
2026-04-24	20.2000	21.4100	19.7800	21.2300	+5.833%	570,693	+74.329%
2026-04-23	20.4600	20.7700	19.0800	20.0600	-2.763%	558,103	+84.497%
2026-04-22	21.1400	21.2000	20.5000	20.6300	-0.482%	477,430	+79.399%
2026-04-21	21.2300	21.6500	20.6500	20.7300	-2.630%	488,583	+78.534%
2026-04-20	21.4100	22.0000	21.0650	21.2900	-0.607%	603,971	+73.837%
2026-04-17	22.9700	23.2399	20.9000	21.4200	-4.460%	1,389,033	+72.782%
2026-04-16	21.7500	22.8100	20.1001	22.4200	+27.604%	2,964,544	+65.076%
2026-04-15	17.6700	18.2300	17.0201	17.5700	-0.340%	594,226	+110.643%
2026-04-14	16.9000	17.7000	16.8300	17.6300	+4.753%	606,910	+109.926%
2026-04-13	16.1000	16.9200	15.8047	16.8300	+4.860%	504,527	+119.905%
2026-04-10	16.6900	16.9499	15.5600	16.0500	-3.835%	784,172	+130.592%
2026-04-09	17.7900	17.8650	16.1150	16.6900	-6.864%	871,515	+121.750%
2026-04-08	18.5500	18.7800	17.6500	17.9200	+1.415%	713,196	+106.529%
2026-04-07	17.8100	17.8100	17.2000	17.6700	-0.842%	484,047	+109.451%
2026-04-06	18.3300	18.4850	17.7900	17.8200	-2.676%	292,383	+107.688%
2026-04-02	17.3600	18.4500	17.3200	18.3100	+2.462%	341,886	+102.130%
2026-04-01	17.7600	17.9800	17.2700	17.8700	+2.938%	480,550	+107.107%
2026-03-31	16.8500	17.3800	16.5400	17.3600	+5.660%	863,011	+113.191%
2026-03-30	16.8000	16.9600	16.2400	16.4300	-2.086%	621,995	+125.259%
2026-03-27	17.3400	17.4650	16.5400	16.7800	-3.950%	551,531	+120.560%
2026-03-26	17.9700	18.2800	17.3200	17.4700	-3.374%	784,192	+111.849%
2026-03-25	18.1200	18.9500	18.0000	18.0800	+1.345%	723,440	+104.701%
2026-03-24	17.5700	18.1600	17.1950	17.8400	+1.595%	641,999	+107.455%
2026-03-23	17.5000	17.8800	17.2050	17.5600	+2.391%	616,121	+110.763%
2026-03-20	17.6000	17.8200	16.9800	17.1500	-2.501%	1,041,834	+115.802%
2026-03-19	17.1000	17.8300	16.8600	17.5900	+1.208%	564,388	+110.404%
2026-03-18	17.3300	17.6350	17.1900	17.3800	-1.250%	594,793	+112.946%
2026-03-17	17.4400	17.7950	17.4100	17.6000	+1.617%	380,095	+110.284%
2026-03-16	17.1100	17.4600	16.9600	17.3200	+1.822%	406,848	+113.684%
2026-03-13	16.5500	17.1000	16.4600	17.0100	+3.404%	536,547	+117.578%
2026-03-12	16.9100	17.0045	16.2700	16.4500	-4.082%	656,784	+124.985%
2026-03-11	16.9800	17.1900	16.4100	17.1500	+1.001%	472,828	+115.802%
2026-03-10	17.7100	17.7900	16.9400	16.9800	-4.284%	397,279	+117.962%
2026-03-09	17.6800	18.1250	17.2400	17.7400	-0.838%	417,829	+108.625%
2026-03-06	18.4300	18.5150	17.7600	17.8900	-4.587%	433,669	+106.875%
2026-03-05	18.8100	19.0550	18.4100	18.7500	-1.626%	703,237	+97.387%
2026-03-04	18.8100	19.3300	18.6300	19.0600	+1.383%	390,715	+94.176%
2026-03-03	18.1500	18.9000	17.6200	18.8000	+0.293%	1,027,284	+96.862%
2026-03-02	18.4500	19.1050	18.3700	18.7450	-0.080%	741,962	+97.439%
2026-02-27	18.5500	19.0000	18.3400	18.7600	-0.319%	661,252	+97.281%
2026-02-26	18.7900	18.9000	17.6500	18.8200	+1.950%	1,109,419	+96.652%
2026-02-25	17.0800	18.8100	17.0500	18.4600	-4.104%	1,438,557	+100.488%
2026-02-24	18.7100	19.4250	18.5800	19.2500	+2.448%	583,157	+92.260%
2026-02-23	18.7500	18.9750	18.2300	18.7900	-0.053%	643,602	+96.966%
2026-02-20	19.7200	19.7200	18.6600	18.8000	-5.385%	431,798	+96.862%
2026-02-19	19.8800	19.9600	19.4250	19.8700	-0.301%	366,945	+86.261%
2026-02-18	19.5300	20.1100	19.4200	19.9300	+2.521%	338,247	+85.700%
2026-02-17	19.5300	20.0200	19.3700	19.4400	-0.968%	501,721	+90.381%
2026-02-13	19.3800	20.2900	19.3100	19.6300	+2.775%	463,943	+88.538%
2026-02-12	20.1000	20.2900	18.8100	19.1000	-3.144%	650,824	+93.770%
2026-02-11	20.7700	21.0000	18.9400	19.7200	-4.132%	788,023	+87.677%
2026-02-10	20.1700	20.9600	20.0600	20.5700	+1.882%	579,480	+79.922%
2026-02-09	19.4200	20.3500	19.3700	20.1900	+3.698%	628,438	+83.309%
2026-02-06	18.7200	19.6700	18.4100	19.4700	+6.104%	878,269	+90.087%
2026-02-05	18.7300	19.5700	18.2400	18.3500	-3.064%	823,155	+101.689%
2026-02-04	20.5600	20.5600	18.7115	18.9300	-8.240%	1,384,819	+95.510%
2026-02-03	20.9000	21.4000	20.2000	20.6300	+1.028%	616,261	+79.399%
2026-02-02	20.3700	21.1800	20.1800	20.4200	-0.633%	489,071	+81.244%
2026-01-30	20.3400	20.8700	20.2155	20.5500	-1.202%	511,048	+80.097%
2026-01-29	20.5400	20.8150	20.0450	20.8000	+1.662%	511,114	+77.933%
2026-01-28	20.7200	20.8100	20.3701	20.4600	-0.583%	436,990	+80.890%
2026-01-27	20.7800	21.2032	20.3500	20.5800	-1.058%	861,781	+79.835%
2026-01-26	20.4500	21.0900	20.1100	20.8000	+1.861%	560,090	+77.933%
2026-01-23	20.9300	21.0500	20.0900	20.4200	-2.854%	623,291	+81.244%
2026-01-22	20.7600	21.4850	20.7500	21.0200	+0.912%	657,579	+76.070%
2026-01-21	20.3100	21.0000	19.9001	20.8300	+3.119%	594,760	+77.676%
2026-01-20	19.6300	20.4500	19.4800	20.2000	+0.950%	464,774	+83.218%
2026-01-16	20.6400	20.8500	19.9500	20.0100	-2.722%	630,447	+84.958%
2026-01-15	20.2300	21.1950	20.2100	20.5700	+1.230%	724,963	+79.922%
2026-01-14	20.0000	20.6000	19.8350	20.3200	+0.644%	816,800	+82.136%
2026-01-13	20.8500	20.8500	19.8300	20.1900	-1.847%	807,470	+83.309%
2026-01-12	17.9500	20.6600	17.7350	20.5700	+20.082%	1,674,165	+79.922%
2026-01-09	17.4300	17.5705	16.9400	17.1300	-0.523%	546,737	+116.054%
2026-01-08	18.7700	18.7700	17.1950	17.2200	-8.889%	1,126,281	+114.925%
2026-01-07	18.9900	19.6200	18.7200	18.9000	+0.478%	922,212	+95.820%
2026-01-06	18.9100	19.2000	17.2000	18.8100	-5.048%	2,046,717	+96.757%
2026-01-05	19.2300	20.1300	19.0100	19.8100	+3.501%	533,006	+86.825%
2026-01-02	18.8400	19.4450	18.7500	19.1400	+1.592%	517,366	+93.365%
2025-12-31	19.0700	19.0700	18.7600	18.8400	-1.206%	418,103	+96.444%
2025-12-30	19.1300	19.3300	18.7790	19.0700	-0.677%	327,583	+94.074%
2025-12-29	19.5500	19.5600	18.9200	19.2000	-1.437%	443,335	+92.760%
2025-12-26	19.7400	19.7400	19.2862	19.4800	-1.267%	331,096	+89.990%
2025-12-24	19.8500	19.9700	19.4900	19.7300	-1.449%	260,816	+87.582%
2025-12-23	20.0100	20.3400	19.8000	20.0200	0.000%	501,254	+84.865%
2025-12-22	19.4800	20.6100	19.1200	20.0200	+2.931%	659,279	+84.865%
2025-12-19	19.2500	19.5700	19.0100	19.4500	+1.355%	1,532,624	+90.283%
2025-12-18	19.7400	20.0500	19.1220	19.1900	-1.539%	472,410	+92.861%
2025-12-17	19.4100	19.9100	19.3600	19.4900	+0.671%	461,769	+89.892%
2025-12-16	19.6600	19.8900	19.2100	19.3600	-2.762%	806,242	+91.167%
2025-12-15	20.6100	20.9200	19.6700	19.9100	-3.161%	1,086,634	+85.886%
2025-12-12	19.9100	20.6300	19.7800	20.5600	+3.838%	1,233,395	+80.010%
2025-12-11	19.1300	19.8400	19.1300	19.8000	+1.279%	977,812	+86.919%
2025-12-10	19.2100	19.9500	18.6500	19.5500	+1.558%	1,162,907	+89.309%
2025-12-09	18.9700	19.3300	18.5900	19.2500	+1.852%	827,603	+92.260%
2025-12-08	18.5100	18.9950	18.3600	18.9000	+1.997%	970,690	+95.820%
2025-12-05	19.2600	19.3500	18.3700	18.5300	-4.534%	639,056	+99.730%
2025-12-04	18.8100	19.8000	18.6300	19.4100	+2.971%	1,081,645	+90.675%
2025-12-03	17.6800	18.9900	17.4200	18.8500	+8.085%	1,065,343	+96.340%
2025-12-02	17.3600	17.7300	17.1600	17.4400	+1.513%	662,345	+112.213%
2025-12-01	17.6900	17.8500	17.1100	17.1800	-3.861%	588,168	+115.425%
2025-11-28	18.0100	18.2000	17.5700	17.8700	+0.337%	245,496	+107.107%
2025-11-26	17.7200	18.0600	17.5001	17.8100	-0.503%	565,288	+107.805%
2025-11-25	18.1200	18.2500	17.7142	17.9000	-0.334%	777,413	+106.760%
2025-11-24	17.2800	18.2050	17.0431	17.9600	+4.540%	987,267	+106.069%
2025-11-21	15.7900	17.2600	15.6020	17.1800	+9.010%	797,319	+115.425%
2025-11-20	16.4100	16.8500	15.7100	15.7600	-1.377%	682,993	+134.835%
2025-11-19	15.7900	16.1800	15.6800	15.9800	+1.396%	664,545	+131.602%
2025-11-18	15.4900	15.8200	15.2200	15.7600	+1.612%	631,758	+134.835%
2025-11-17	15.8200	15.9100	15.1500	15.5100	-2.667%	928,026	+138.620%
2025-11-14	15.4400	16.0500	15.4392	15.9350	+0.410%	845,549	+132.256%
2025-11-13	16.1600	16.2400	15.8000	15.8700	-2.698%	1,206,569	+133.207%
2025-11-12	16.7200	16.8900	16.1250	16.3100	-2.801%	980,404	+126.916%
2025-11-11	16.8800	17.0920	16.6000	16.7800	+0.479%	1,134,467	+120.560%
2025-11-10	16.0000	16.7200	15.8337	16.7000	+6.914%	1,708,265	+121.617%
2025-11-07	14.9600	16.0300	14.7200	15.6200	+4.064%	1,435,003	+136.940%
2025-11-06	16.4600	16.4600	14.5800	15.0100	-9.195%	1,552,734	+146.569%
2025-11-05	15.7500	16.6000	14.4186	16.5300	+13.843%	3,693,027	+123.896%
2025-11-04	14.5800	14.7700	14.2700	14.5200	-1.693%	1,493,513	+154.890%
2025-11-03	15.0100	15.2900	14.4200	14.7700	-1.533%	1,198,559	+150.575%
2025-10-31	14.4600	15.0530	14.3000	15.0000	+3.663%	1,130,274	+146.733%
2025-10-30	14.2500	14.8250	14.2250	14.4700	+1.331%	996,295	+155.771%
2025-10-29	14.6700	15.1800	14.2400	14.2800	-2.658%	953,927	+159.174%
2025-10-28	14.4900	14.7000	14.4100	14.6700	+1.103%	747,642	+152.284%
2025-10-27	14.9100	15.1000	14.4700	14.5100	-3.073%	610,206	+155.065%
2025-10-24	15.0200	15.1300	14.7300	14.9700	+1.837%	856,553	+147.228%
2025-10-23	14.6200	14.7950	14.0300	14.7000	+0.858%	1,224,464	+151.769%
2025-10-22	15.1800	15.3000	14.5100	14.5750	-4.049%	951,796	+153.928%
2025-10-21	15.2800	15.5750	15.1100	15.1900	-0.197%	919,162	+143.647%
2025-10-20	14.7000	15.3000	14.6800	15.2200	+5.621%	963,309	+143.167%
2025-10-17	14.8200	15.0050	14.3300	14.4100	-3.869%	1,172,391	+156.836%
2025-10-16	14.8000	15.4200	14.7000	14.9900	+1.973%	1,189,220	+146.898%
2025-10-15	14.3500	14.9200	14.3300	14.7000	+2.439%	1,292,084	+151.769%
2025-10-14	14.1700	14.7750	14.1700	14.3500	-1.239%	816,396	+157.909%
2025-10-13	14.6100	14.8850	14.3400	14.5300	+0.973%	939,163	+154.714%
2025-10-10	14.7800	14.9312	13.9500	14.3900	-2.308%	1,211,499	+157.192%
2025-10-09	14.7700	15.0350	14.6100	14.7300	-0.406%	821,318	+151.256%
2025-10-08	14.7800	15.1000	14.6874	14.7900	+0.818%	997,863	+150.237%
2025-10-07	15.1000	15.1000	14.6350	14.6700	-1.939%	1,189,453	+152.284%
2025-10-06	15.2600	15.3700	14.9350	14.9600	-1.514%	1,382,045	+147.393%
2025-10-03	14.8900	15.5000	14.8300	15.1900	+2.358%	994,656	+143.647%
2025-10-02	15.0800	15.1350	14.6700	14.8400	-1.067%	862,105	+149.394%
2025-10-01	14.6000	15.1000	14.5400	15.0000	+3.164%	1,301,905	+146.733%
2025-09-30	14.7100	14.8250	14.2800	14.5400	-2.153%	1,180,730	+154.539%
2025-09-29	14.9800	15.2050	14.6600	14.8600	-0.469%	1,404,287	+149.058%
2025-09-26	14.8800	15.1650	14.6200	14.9300	+0.403%	1,595,623	+147.890%
2025-09-25	14.8100	15.2700	14.6201	14.8700	-1.262%	1,173,884	+148.890%
2025-09-24	15.4700	15.7300	14.9700	15.0600	-3.276%	1,355,933	+145.750%
2025-09-23	15.1200	15.7500	14.9300	15.5700	+3.869%	1,719,737	+137.701%
2025-09-22	14.6300	15.1700	14.5100	14.9900	+2.742%	1,341,975	+146.898%
2025-09-19	14.7400	14.9500	14.5700	14.5900	-1.219%	2,496,727	+153.667%
2025-09-18	14.6100	14.8200	14.3100	14.7700	+3.287%	1,675,181	+150.575%
2025-09-17	14.2100	14.7500	14.0800	14.3000	+0.846%	1,630,231	+158.811%
2025-09-16	14.0900	14.3200	13.7150	14.1800	+1.141%	1,012,505	+161.001%
2025-09-15	13.5500	14.0500	13.3900	14.0200	+3.622%	1,094,471	+163.980%
2025-09-12	13.4000	13.7050	13.2300	13.5300	0.000%	859,643	+173.540%
2025-09-11	13.3700	13.7973	13.2927	13.5300	+1.500%	903,666	+173.540%
2025-09-10	13.4600	13.4600	13.1197	13.3300	-0.892%	1,130,447	+177.644%
2025-09-09	13.4400	13.5800	13.2201	13.4500	+0.825%	1,179,796	+175.167%
2025-09-08	13.8000	14.0000	13.1500	13.3400	-3.473%	1,575,820	+177.436%
2025-09-05	13.3880	13.9200	13.1400	13.8200	+5.496%	1,775,357	+167.800%
2025-09-04	12.6000	13.1100	12.3700	13.1000	+2.907%	1,425,729	+182.519%
2025-09-03	13.9700	14.2000	12.6503	12.7300	-8.087%	2,349,672	+190.731%
2025-09-02	13.4800	14.0250	13.2601	13.8500	+1.391%	2,412,621	+167.220%
2025-08-29	13.1700	13.7688	13.0600	13.6600	+4.195%	2,032,188	+170.937%
2025-08-28	13.2900	13.4700	12.8800	13.1100	-1.354%	1,805,373	+182.304%
2025-08-27	12.6900	13.4550	12.6500	13.2900	+3.747%	2,541,602	+178.480%
2025-08-26	12.6350	12.9900	12.4500	12.8100	+0.471%	1,240,975	+188.915%
2025-08-25	12.9000	12.9589	12.5850	12.7500	-1.696%	1,083,093	+190.275%
2025-08-22	12.6500	13.0450	12.2803	12.9700	+3.677%	1,269,497	+185.351%
2025-08-21	12.0000	12.6050	11.8800	12.5100	+2.794%	1,275,609	+195.843%
2025-08-20	11.3000	12.4055	11.2720	12.1700	+5.186%	1,611,903	+204.108%
2025-08-19	11.8200	11.8800	11.4900	11.5700	-2.363%	1,096,244	+219.879%
2025-08-18	11.8800	12.0800	11.7500	11.8500	+0.084%	947,385	+212.321%
2025-08-15	11.9100	12.1400	11.7800	11.8400	+0.169%	1,027,218	+212.584%
2025-08-14	12.0100	12.0800	11.7250	11.8200	-2.556%	803,523	+213.113%
2025-08-13	12.4900	12.7600	12.0250	12.1300	-2.648%	1,791,189	+205.111%
2025-08-12	11.9100	12.6100	11.8331	12.4600	+5.862%	1,596,993	+197.030%
2025-08-11	11.9700	12.1900	11.7200	11.7700	-1.671%	1,165,848	+214.444%
2025-08-08	12.1000	12.2800	11.8150	11.9700	-0.829%	1,640,473	+209.190%
2025-08-07	12.1200	12.4900	11.2594	12.0700	-7.863%	2,711,328	+206.628%
2025-08-06	12.8300	13.2800	12.3800	13.1000	+1.946%	1,773,138	+182.519%
2025-08-05	12.4500	13.1800	12.2200	12.8500	+1.984%	1,298,118	+188.016%
2025-08-04	12.4900	12.8800	12.0900	12.6000	+3.110%	1,262,684	+193.730%
2025-08-01	12.0900	12.3433	11.9400	12.2200	-0.529%	970,342	+202.864%
2025-07-31	12.7100	12.7928	12.2400	12.2850	-4.471%	1,240,816	+201.262%
2025-07-30	12.7300	13.2900	12.7050	12.8600	+1.101%	1,102,367	+187.792%
2025-07-29	12.9100	12.9200	12.5500	12.7200	-0.547%	1,262,547	+190.959%
2025-07-28	12.8600	13.0800	12.7300	12.7900	0.000%	1,014,780	+189.367%
2025-07-25	12.9000	13.0750	12.7000	12.7900	-0.389%	877,593	+189.367%
2025-07-24	12.9700	13.0600	12.7100	12.8400	-2.134%	1,127,464	+188.240%
2025-07-23	13.1900	13.4000	12.7750	13.1200	+0.768%	1,429,814	+182.088%
2025-07-22	12.8200	13.0500	12.6200	13.0200	+2.118%	1,791,730	+184.255%
2025-07-21	11.9000	13.1453	11.6200	12.7500	+7.008%	4,564,053	+190.275%
2025-07-18	12.3050	12.7300	11.8400	11.9150	+0.889%	5,734,236	+210.617%
2025-07-17	18.6200	18.7150	10.9600	11.8100	-38.490%	16,111,017	+213.378%
2025-07-16	19.1500	19.5400	18.8500	19.2000	+0.999%	681,471	+92.760%
2025-07-15	20.2100	20.4600	18.8706	19.0100	-5.045%	1,118,103	+94.687%
2025-07-14	19.9000	20.4400	19.8000	20.0200	-0.546%	936,620	+84.865%
2025-07-11	20.5800	20.8000	20.0600	20.1300	-2.424%	1,339,133	+83.855%
2025-07-10	20.2800	20.8000	20.0061	20.6300	+1.726%	707,549	+79.399%
2025-07-09	20.0000	20.9100	19.7700	20.2800	+5.351%	1,212,015	+82.495%
2025-07-08	18.5800	19.3800	18.5650	19.2500	+4.336%	729,281	+92.260%
2025-07-07	18.9500	19.0100	18.3700	18.4500	-4.106%	717,384	+100.596%
2025-07-03	19.2200	19.4800	19.0200	19.2400	-1.283%	309,715	+92.360%
2025-07-02	18.9600	19.7000	18.5736	19.4900	+3.395%	839,937	+89.892%
2025-07-01	19.2800	19.7600	18.7200	18.8500	-3.531%	1,096,768	+96.340%
2025-06-30	19.2400	19.8400	19.1859	19.5400	+1.612%	770,250	+89.406%
2025-06-27	19.2900	19.7000	18.9000	19.2300	-0.311%	2,030,481	+92.460%
2025-06-26	19.0200	19.5600	18.6500	19.2900	+0.942%	709,823	+91.861%
2025-06-25	18.9400	19.1400	18.6350	19.1100	+1.218%	614,446	+93.668%
2025-06-24	19.1200	19.4350	18.7800	18.8800	-0.369%	600,969	+96.028%
2025-06-23	18.7600	19.2000	18.3200	18.9500	-0.473%	730,877	+95.303%
2025-06-20	19.2300	19.2300	18.7500	19.0400	+0.053%	1,719,286	+94.380%
2025-06-18	19.6200	19.6200	18.5100	19.0300	-2.510%	919,513	+94.482%
2025-06-17	19.1100	19.5500	18.7600	19.5200	+2.360%	1,186,641	+89.600%
2025-06-16	18.7600	19.2300	18.5800	19.0700	+2.582%	777,327	+94.074%
2025-06-13	18.3600	19.0700	18.3600	18.5900	-1.275%	590,404	+99.086%
2025-06-12	19.8300	20.0000	18.7600	18.8300	-6.225%	869,020	+96.548%
2025-06-11	19.9500	20.3900	19.6700	20.0800	+1.159%	1,133,975	+84.313%
2025-06-10	19.9200	20.2607	19.6600	19.8500	+0.659%	1,166,906	+86.448%
2025-06-09	19.9100	19.9100	19.1700	19.7200	+1.025%	715,843	+87.677%
2025-06-06	19.1900	19.5300	19.0500	19.5200	+4.051%	904,107	+89.600%
2025-06-05	19.0100	19.4300	18.7050	18.7600	-2.798%	1,108,731	+97.281%
2025-06-04	18.2200	19.7500	18.1200	19.3000	+10.665%	1,720,849	+91.762%
2025-06-03	17.0900	17.7400	16.6500	17.4400	+2.108%	848,358	+112.213%
2025-06-02	17.0300	17.2350	16.4050	17.0800	+0.530%	1,123,844	+116.686%
2025-05-30	16.4900	17.0700	16.2207	16.9900	+2.597%	1,184,780	+117.834%
2025-05-29	17.6800	17.7030	16.5100	16.5600	-5.695%	834,039	+123.490%
2025-05-28	17.6100	17.7400	17.3400	17.5600	-0.397%	844,715	+110.763%
2025-05-27	17.3700	18.0200	17.3700	17.6300	+4.012%	1,378,386	+109.926%
2025-05-23	16.7300	17.1400	16.5700	16.9500	-0.935%	982,264	+118.348%
2025-05-22	16.9100	17.2400	16.8700	17.1100	+0.352%	1,058,739	+116.306%
2025-05-21	17.3700	17.6000	16.8500	17.0500	-3.890%	1,147,272	+117.067%
2025-05-20	17.6600	17.7600	16.9901	17.7400	+0.226%	1,204,225	+108.625%
2025-05-19	17.2100	17.8392	17.2100	17.7000	+0.912%	1,659,581	+109.096%
2025-05-16	16.2800	17.8200	16.2800	17.5400	+8.944%	2,464,011	+111.003%
2025-05-15	16.0000	16.3900	15.6800	16.1000	+0.499%	1,684,591	+129.876%
2025-05-14	16.0300	16.6300	15.8100	16.0200	-0.682%	1,550,804	+131.024%
2025-05-13	16.5000	16.6650	15.9850	16.1300	-1.406%	1,642,677	+129.448%
2025-05-12	15.9700	16.3850	15.4800	16.3600	+6.510%	1,603,102	+126.222%
2025-05-09	15.5200	16.2200	15.2100	15.3600	-0.195%	1,675,008	+140.951%
2025-05-08	14.7900	15.6600	14.7200	15.3900	+4.198%	1,622,547	+140.481%
2025-05-07	14.3800	14.7900	14.1950	14.7700	+4.161%	1,461,426	+150.575%
2025-05-06	14.8900	15.1600	14.0900	14.1800	-6.526%	1,686,294	+161.001%
2025-05-05	14.7000	15.4200	14.6250	15.1700	+1.133%	1,432,927	+143.968%
2025-05-02	15.4200	16.0300	14.8750	15.0000	-0.464%	1,588,681	+146.733%
2025-05-01	16.3100	17.1800	14.8565	15.0700	-10.723%	2,933,400	+145.587%
2025-04-30	17.6700	17.9850	16.8300	16.8800	-6.895%	2,015,149	+119.254%
2025-04-29	18.3300	18.6100	17.7500	18.1300	-0.658%	1,107,572	+104.137%
2025-04-28	18.6400	18.7100	17.7000	18.2500	-1.245%	1,025,788	+102.795%
2025-04-25	18.2200	18.5200	18.1500	18.4800	-0.054%	362,621	+100.271%
2025-04-24	18.1000	18.5400	17.7800	18.4900	+3.643%	547,954	+100.162%
2025-04-23	18.5100	19.5000	17.7900	17.8400	+0.366%	662,231	+107.455%
2025-04-22	17.2800	17.8800	17.2400	17.7750	+4.929%	421,407	+108.214%
2025-04-21	17.0600	17.4050	16.7100	16.9400	-3.859%	505,690	+118.477%
2025-04-17	18.1700	18.2400	17.5600	17.6200	-3.293%	537,147	+110.045%
2025-04-16	18.7800	18.9500	17.8750	18.2200	-4.906%	507,044	+103.128%
2025-04-15	18.7600	19.2250	18.7100	19.1600	+1.376%	460,383	+93.163%
2025-04-14	19.2500	19.3100	18.5000	18.9000	+0.478%	671,321	+95.820%
2025-04-11	18.3200	18.9100	17.7900	18.8100	+2.062%	689,916	+96.757%
2025-04-10	18.0500	18.6760	17.6300	18.4300	-3.255%	881,081	+100.814%
2025-04-09	16.7000	20.1300	16.7000	19.0500	+12.323%	981,402	+94.278%
2025-04-08	18.3100	18.4050	16.5902	16.9600	-4.289%	823,011	+118.219%
2025-04-07	16.0400	18.6700	15.7800	17.7200	+2.546%	1,050,766	+108.860%
2025-04-04	18.5500	18.5500	16.4400	17.2800	-0.518%	1,029,641	+114.178%
2025-04-03	17.3300	17.5999	16.7200	17.3700	-5.546%	736,149	+113.069%
2025-04-02	17.3400	18.5100	17.1600	18.3900	+3.898%	650,584	+101.251%
2025-04-01	17.6300	17.8600	16.9800	17.7000	-0.282%	677,492	+109.096%
2025-03-31	17.3200	17.8700	17.0500	17.7500	-1.169%	580,377	+108.507%
2025-03-28	18.3100	18.3100	17.7700	17.9600	-2.125%	357,556	+106.069%
2025-03-27	18.2100	18.6200	18.0100	18.3500	+0.658%	363,731	+101.689%
2025-03-26	19.0300	19.0500	18.1100	18.2300	-4.455%	874,989	+103.017%
2025-03-25	19.6000	19.6000	18.8400	19.0800	-2.703%	520,806	+93.973%
2025-03-24	19.7100	20.0000	19.4100	19.6100	+1.501%	385,194	+88.730%
2025-03-21	18.5800	19.3600	18.1600	19.3200	+2.222%	737,355	+91.563%
2025-03-20	19.0000	19.2300	18.7400	18.9000	-1.408%	370,597	+95.820%
2025-03-19	18.8100	19.6000	18.6700	19.1700	+2.459%	545,892	+93.062%
2025-03-18	19.0100	19.2100	18.6400	18.7100	-2.906%	500,785	+97.809%
2025-03-17	19.0000	19.3400	18.5800	19.2700	+1.958%	656,582	+92.060%
2025-03-14	17.8800	18.9200	17.8800	18.9000	+7.143%	851,501	+95.820%
2025-03-13	18.7800	18.9650	17.5200	17.6400	-6.765%	741,482	+109.807%
2025-03-12	18.6500	19.0300	18.1600	18.9200	+2.826%	752,023	+95.613%
2025-03-11	18.0300	18.7800	17.7257	18.4000	+1.714%	746,455	+101.141%
2025-03-10	18.5100	18.7800	18.0500	18.0900	-4.387%	819,536	+104.588%
2025-03-07	18.6900	19.1591	18.1200	18.9200	+0.106%	996,678	+95.613%
2025-03-06	19.8800	20.0850	18.8700	18.9000	-7.444%	710,232	+95.820%
2025-03-05	20.3100	20.4400	19.7200	20.4200	+0.591%	827,362	+81.244%
2025-03-04	20.3400	20.8300	19.3300	20.3000	-3.928%	1,222,369	+82.315%
2025-03-03	21.7800	22.6100	21.1000	21.1300	-4.605%	1,141,527	+75.154%
2025-02-28	20.6400	22.2300	20.6300	22.1500	+5.176%	1,283,361	+67.088%
2025-02-27	22.3800	22.9473	20.7600	21.0600	-0.190%	1,254,957	+75.736%
2025-02-26	20.9900	21.9600	20.7300	21.1000	+1.005%	766,156	+75.403%
2025-02-25	21.1900	21.2900	19.7500	20.8900	-2.246%	1,042,594	+77.166%
2025-02-24	22.3100	22.6700	21.3500	21.3700	-4.127%	600,879	+73.187%
2025-02-21	23.6800	24.0200	22.2400	22.2900	-4.662%	895,427	+66.039%
2025-02-20	24.4400	24.5600	22.6900	23.3800	-5.344%	838,702	+58.298%
2025-02-19	24.4300	25.1500	24.2500	24.7000	+0.857%	519,298	+49.838%
2025-02-18	24.9000	25.5500	23.9900	24.4900	-0.041%	857,581	+51.123%
2025-02-14	25.0400	25.3094	24.1900	24.5000	-1.369%	768,568	+51.061%
2025-02-13	24.3900	25.0600	23.7200	24.8400	+3.673%	897,638	+48.994%
2025-02-12	22.3500	23.9900	22.1300	23.9600	+5.042%	1,520,304	+54.466%
2025-02-11	24.5900	24.9400	22.6864	22.8100	-8.430%	1,389,633	+62.253%
2025-02-10	22.4100	24.9600	21.6150	24.9100	+11.156%	3,297,317	+48.575%
2025-02-07	22.5800	22.7200	21.3700	22.4100	-1.278%	703,344	+65.149%
2025-02-06	23.6200	23.6500	22.4950	22.7000	-3.773%	479,897	+63.040%
2025-02-05	23.1000	23.6100	22.2100	23.5900	+2.121%	505,718	+56.889%
2025-02-04	23.1300	23.8100	22.5900	23.1000	-0.943%	509,647	+60.216%
2025-02-03	22.6800	23.4800	22.5000	23.3200	+0.086%	471,333	+58.705%
2025-01-31	23.0600	23.8000	22.8600	23.3000	+1.393%	701,610	+58.841%
2025-01-30	22.6800	23.4900	22.6800	22.9800	+1.862%	592,589	+61.053%
2025-01-29	22.7600	22.9900	21.9623	22.5600	-1.226%	507,434	+64.051%
2025-01-28	22.6000	23.2000	22.4250	22.8400	+1.286%	767,589	+62.040%
2025-01-27	21.9200	22.9800	21.5400	22.5500	+0.940%	785,778	+64.124%
2025-01-24	23.3300	23.7000	22.1600	22.3400	-4.652%	582,370	+65.667%

.dark-mode .fBs2jM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fBs2jM{ color: #333333; background-color: white; border: 2px solid #333333; }CDNACareDx, Inc.stock NASDAQ

CDNA
CareDx, Inc.
stock NASDAQ