CDNA Historical Price | Market Close

CareDx, Inc.

High: 52.36; on 08/27/26
Low: 13.33; on 09/10/25
Average: 23.0936; 926K
Net Chg: 36.97; +277.14%

Range-PeriodFields

252 daily bars · USD · High, Low and Average are close-basis over the range.

Date	Last Price	Volume
Tu 09/08/26	50.31	935,100
Fr 09/04/26	50.88	1,307,200
Th 09/03/26	49.86	636,700
We 09/02/26	49.60	825,700
Tu 09/01/26	48.97	1,247,818
Mo 08/31/26	50.11	1,533,614
Fr 08/28/26	49.79	1,176,748
Th 08/27/26	52.36	1,250,771
We 08/26/26	50.96	1,413,971
Tu 08/25/26	50.80	1,783,745
Mo 08/24/26	47.50	769,370
Fr 08/21/26	48.61	1,159,900
Th 08/20/26	46.99	911,200
We 08/19/26	46.51	1,887,600
Tu 08/18/26	46.18	840,100
Mo 08/17/26	46.38	733,000
Fr 08/14/26	45.32	708,800
Th 08/13/26	47.38	739,200
We 08/12/26	47.31	984,900
Tu 08/11/26	47.23	638,400
Mo 08/10/26	47.07	1,229,000
Fr 08/07/26	46.69	966,500

Date	Last Price	Volume
Th 08/06/26	44.81	790,100
We 08/05/26	45.50	1,119,300
Tu 08/04/26	47.09	1,647,000
Mo 08/03/26	47.85	2,927,000
Fr 07/31/26	43.71	2,780,300
Th 07/30/26	38.10	1,741,300
We 07/29/26	35.41	744,500
Tu 07/28/26	35.75	939,400
Mo 07/27/26	36.36	603,700

Date	Last Price	Volume
Tu 07/07/26	28.31	625,900
Mo 07/06/26	29.06	723,600
Th 07/02/26	29.19	855,900
We 07/01/26	29.25	726,700
Tu 06/30/26	28.50	642,700
Mo 06/29/26	29.28	498,300
Fr 06/26/26	28.82	1,646,900
Th 06/25/26	27.85	1,315,800
We 06/24/26	27.13

Date	Last Price	Volume
We 06/03/26	22.31	700,300
Tu 06/02/26	22.07	904,000
Mo 06/01/26	22.80	598,900
Fr 05/29/26	22.82	685,300
Th 05/28/26	22.70	773,400
We 05/27/26	22.16	472,900
Tu 05/26/26	21.54	476,900
Fr 05/22/26	21.63	522,100
Th 05/21/26	21.57

Date	Last Price	Volume
Fr 05/01/26	21.50	863,500
Th 04/30/26	20.81	997,400
We 04/29/26	20.80	1,841,000
Tu 04/28/26	21.91	792,100
Mo 04/27/26	21.85	654,400
Fr 04/24/26	21.23	570,700
Th 04/23/26	20.06	558,100
We 04/22/26	20.63	477,400
Tu 04/21/26	20.73	488,600

Date	Last Price	Volume
Tu 03/31/26	17.36	863,000
Mo 03/30/26	16.43	621,800
Fr 03/27/26	16.78	551,500
Th 03/26/26	17.47	783,900
We 03/25/26	18.08	723,300
Tu 03/24/26	17.84	642,000
Mo 03/23/26	17.56	616,100
Fr 03/20/26	17.15	1,041,600
Th 03/19/26	17.59

Date	Last Price	Volume
Fr 02/27/26	18.76	663,100
Th 02/26/26	18.82	1,109,400
We 02/25/26	18.46	1,438,900
Tu 02/24/26	19.25	583,100
Mo 02/23/26	18.79	643,600
Fr 02/20/26	18.80	431,800
Th 02/19/26	19.87	366,900
We 02/18/26	19.93	338,300
Tu 02/17/26	19.44	501,700

Date	Last Price	Volume
Tu 01/27/26	20.58	861,700
Mo 01/26/26	20.80	560,100
Fr 01/23/26	20.42	623,300
Th 01/22/26	21.02	657,600
We 01/21/26	20.83	594,800
Tu 01/20/26	20.20	464,800
Fr 01/16/26	20.01	630,500
Th 01/15/26	20.57	724,900
We 01/14/26	20.32

Date	Last Price	Volume
Tu 12/23/25	20.02	501,300
Mo 12/22/25	20.02	659,300
Fr 12/19/25	19.45	1,532,600
Th 12/18/25	19.19	472,300
We 12/17/25	19.49	461,800
Tu 12/16/25	19.36	806,200
Mo 12/15/25	19.91	1,086,400
Fr 12/12/25	20.56	1,233,400
Th 12/11/25	19.80

Date	Last Price	Volume
Th 11/20/25	15.76	683,000
We 11/19/25	15.98	664,500
Tu 11/18/25	15.76	631,800
Mo 11/17/25	15.51	928,000
Fr 11/14/25	15.94	845,500
Th 11/13/25	15.87	1,206,600
We 11/12/25	16.31	980,400
Tu 11/11/25	16.78	1,134,300
Mo 11/10/25	16.70	1,708,200

Date	Last Price	Volume
Tu 10/21/25	15.19	919,200
Mo 10/20/25	15.22	963,300
Fr 10/17/25	14.41	1,172,400
Th 10/16/25	14.99	1,188,800
We 10/15/25	14.70	1,292,100
Tu 10/14/25	14.35	816,400
Mo 10/13/25	14.53	939,200
Fr 10/10/25	14.39	1,211,500
Th 10/09/25	14.73

Date	Last Price	Volume
Fr 09/19/25	14.59	2,496,700
Th 09/18/25	14.77	1,675,000
We 09/17/25	14.30	1,630,200
Tu 09/16/25	14.18	1,012,500
Mo 09/15/25	14.02	1,094,500
Fr 09/12/25	13.53	859,600
Th 09/11/25	13.53	903,600
We 09/10/25	13.33	1,130,400
Tu 09/09/25	13.45	1,179,800