CareDx Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	15.97	16.39	15.48	16.36	16.36	6.51%	1,603,011
May 9, 2025	15.52	16.22	15.21	15.36	15.36	-0.19%	1,675,008
May 8, 2025	14.79	15.66	14.72	15.39	15.39	4.20%	1,622,547
May 7, 2025	14.38	14.79	14.20	14.77	14.77	4.16%	1,461,426
May 6, 2025	14.89	15.16	14.09	14.18	14.18	-6.53%	1,686,294
May 5, 2025	14.70	15.42	14.63	15.17	15.17	1.13%	1,432,927
May 2, 2025	15.42	16.03	14.88	15.00	15.00	-0.46%	1,588,681
May 1, 2025	16.31	17.18	14.86	15.07	15.07	-10.72%	2,933,400
Apr 30, 2025	17.67	17.99	16.83	16.88	16.88	-6.89%	2,015,149
Apr 29, 2025	18.33	18.61	17.75	18.13	18.13	-0.66%	1,107,572
Apr 28, 2025	18.64	18.71	17.70	18.25	18.25	-1.24%	1,025,788
Apr 25, 2025	18.22	18.52	18.15	18.48	18.48	-0.05%	362,621
Apr 24, 2025	18.10	18.54	17.78	18.49	18.49	3.64%	547,954
Apr 23, 2025	18.51	19.50	17.79	17.84	17.84	0.37%	662,231
Apr 22, 2025	17.28	17.88	17.24	17.78	17.78	4.93%	421,407
Apr 21, 2025	17.06	17.41	16.71	16.94	16.94	-3.86%	505,690
Apr 17, 2025	18.17	18.24	17.56	17.62	17.62	-3.29%	537,147
Apr 16, 2025	18.78	18.95	17.88	18.22	18.22	-4.91%	507,044
Apr 15, 2025	18.76	19.23	18.71	19.16	19.16	1.38%	460,383
Apr 14, 2025	19.25	19.31	18.50	18.90	18.90	0.48%	671,321
Apr 11, 2025	18.32	18.91	17.79	18.81	18.81	2.06%	689,916
Apr 10, 2025	18.05	18.68	17.63	18.43	18.43	-3.25%	881,081
Apr 9, 2025	16.70	20.13	16.70	19.05	19.05	12.32%	981,402
Apr 8, 2025	18.31	18.41	16.59	16.96	16.96	-4.29%	823,011
Apr 7, 2025	16.04	18.67	15.78	17.72	17.72	2.55%	1,050,766
Apr 4, 2025	18.55	18.55	16.44	17.28	17.28	-0.52%	1,029,641
Apr 3, 2025	17.33	17.60	16.72	17.37	17.37	-5.55%	736,149
Apr 2, 2025	17.34	18.51	17.16	18.39	18.39	3.90%	650,584
Apr 1, 2025	17.63	17.86	16.98	17.70	17.70	-0.28%	677,492
Mar 31, 2025	17.32	17.87	17.05	17.75	17.75	-1.17%	580,377
Mar 28, 2025	18.31	18.31	17.77	17.96	17.96	-2.13%	357,556
Mar 27, 2025	18.21	18.62	18.01	18.35	18.35	0.66%	363,731
Mar 26, 2025	19.03	19.05	18.11	18.23	18.23	-4.45%	889,962
Mar 25, 2025	19.60	19.60	18.84	19.08	19.08	-2.70%	544,724
Mar 24, 2025	19.71	20.00	19.41	19.61	19.61	1.50%	417,181
Mar 21, 2025	18.58	19.36	18.16	19.32	19.32	2.22%	778,452
Mar 20, 2025	19.00	19.23	18.74	18.90	18.90	-1.41%	390,139
Mar 19, 2025	18.81	19.60	18.67	19.17	19.17	2.46%	578,854
Mar 18, 2025	19.01	19.21	18.64	18.71	18.71	-2.91%	518,492
Mar 17, 2025	19.00	19.34	18.58	19.27	19.27	1.96%	672,665
Mar 14, 2025	17.88	18.92	17.88	18.90	18.90	7.14%	877,611
Mar 13, 2025	18.78	18.97	17.52	17.64	17.64	-6.77%	759,025
Mar 12, 2025	18.65	19.03	18.16	18.92	18.92	2.83%	767,563
Mar 11, 2025	18.03	18.78	17.73	18.40	18.40	1.71%	764,270
Mar 10, 2025	18.51	18.78	18.05	18.09	18.09	-4.39%	845,977
Mar 7, 2025	18.69	19.16	18.12	18.92	18.92	0.11%	998,485
Mar 6, 2025	19.88	20.09	18.87	18.90	18.90	-7.44%	714,837
Mar 5, 2025	20.31	20.44	19.72	20.42	20.42	0.59%	851,088
Mar 4, 2025	20.34	20.83	19.33	20.30	20.30	-3.93%	1,252,173
Mar 3, 2025	21.78	22.61	21.10	21.13	21.13	-4.60%	1,155,838