CareDx Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	12.49	12.76	12.03	12.13	12.13	-2.65%	1,791,189
Aug 12, 2025	11.91	12.61	11.83	12.46	12.46	5.86%	1,596,993
Aug 11, 2025	11.97	12.19	11.72	11.77	11.77	-1.67%	1,165,848
Aug 8, 2025	12.10	12.28	11.82	11.97	11.97	-0.83%	1,640,473
Aug 7, 2025	12.12	12.49	11.26	12.07	12.07	-7.86%	2,711,328
Aug 6, 2025	12.83	13.28	12.38	13.10	13.10	1.95%	1,773,138
Aug 5, 2025	12.45	13.18	12.22	12.85	12.85	1.98%	1,298,118
Aug 4, 2025	12.49	12.88	12.09	12.60	12.60	3.11%	1,262,684
Aug 1, 2025	12.09	12.34	11.94	12.22	12.22	-0.53%	970,342
Jul 31, 2025	12.71	12.79	12.24	12.29	12.29	-4.47%	1,240,816
Jul 30, 2025	12.73	13.29	12.71	12.86	12.86	1.10%	1,102,367
Jul 29, 2025	12.91	12.92	12.55	12.72	12.72	-0.55%	1,262,547
Jul 28, 2025	12.86	13.08	12.73	12.79	12.79	-	1,014,780
Jul 25, 2025	12.90	13.08	12.70	12.79	12.79	-0.39%	877,593
Jul 24, 2025	12.97	13.06	12.71	12.84	12.84	-2.13%	1,127,464
Jul 23, 2025	13.19	13.40	12.78	13.12	13.12	0.77%	1,429,814
Jul 22, 2025	12.82	13.05	12.62	13.02	13.02	2.12%	1,791,730
Jul 21, 2025	11.90	13.15	11.62	12.75	12.75	7.01%	4,564,053
Jul 18, 2025	12.31	12.73	11.84	11.92	11.92	0.89%	5,734,236
Jul 17, 2025	18.62	18.72	10.96	11.81	11.81	-38.49%	16,111,017
Jul 16, 2025	19.15	19.54	18.85	19.20	19.20	1.00%	681,471
Jul 15, 2025	20.21	20.46	18.87	19.01	19.01	-5.04%	1,118,103
Jul 14, 2025	19.90	20.44	19.80	20.02	20.02	-0.55%	936,620
Jul 11, 2025	20.58	20.80	20.06	20.13	20.13	-2.42%	1,339,133
Jul 10, 2025	20.28	20.80	20.01	20.63	20.63	1.73%	707,549
Jul 9, 2025	20.00	20.91	19.77	20.28	20.28	5.35%	1,212,015
Jul 8, 2025	18.58	19.38	18.57	19.25	19.25	4.34%	729,281
Jul 7, 2025	18.95	19.01	18.37	18.45	18.45	-4.11%	717,384
Jul 3, 2025	19.22	19.48	19.02	19.24	19.24	-1.28%	309,715
Jul 2, 2025	18.96	19.70	18.57	19.49	19.49	3.40%	839,937
Jul 1, 2025	19.28	19.76	18.72	18.85	18.85	-3.53%	1,096,768
Jun 30, 2025	19.24	19.84	19.19	19.54	19.54	1.61%	770,250
Jun 27, 2025	19.29	19.70	18.90	19.23	19.23	-0.31%	2,030,481
Jun 26, 2025	19.02	19.56	18.65	19.29	19.29	0.94%	709,823
Jun 25, 2025	18.94	19.14	18.64	19.11	19.11	1.22%	614,446
Jun 24, 2025	19.12	19.44	18.78	18.88	18.88	-0.37%	600,969
Jun 23, 2025	18.76	19.20	18.32	18.95	18.95	-0.47%	730,877
Jun 20, 2025	19.23	19.23	18.75	19.04	19.04	0.05%	1,719,286
Jun 18, 2025	19.62	19.62	18.51	19.03	19.03	-2.51%	919,513
Jun 17, 2025	19.11	19.55	18.76	19.52	19.52	2.36%	1,186,641
Jun 16, 2025	18.76	19.23	18.58	19.07	19.07	2.58%	777,327
Jun 13, 2025	18.36	19.07	18.36	18.59	18.59	-1.27%	590,404
Jun 12, 2025	19.83	20.00	18.76	18.83	18.83	-6.23%	869,020
Jun 11, 2025	19.95	20.39	19.67	20.08	20.08	1.16%	1,133,975
Jun 10, 2025	19.92	20.26	19.66	19.85	19.85	0.66%	1,166,906
Jun 9, 2025	19.91	19.91	19.17	19.72	19.72	1.02%	715,843
Jun 6, 2025	19.19	19.53	19.05	19.52	19.52	4.05%	904,107
Jun 5, 2025	19.01	19.43	18.71	18.76	18.76	-2.80%	1,108,731
Jun 4, 2025	18.22	19.75	18.12	19.30	19.30	10.67%	1,720,849
Jun 3, 2025	17.09	17.74	16.65	17.44	17.44	2.11%	848,358