Cardiff Oncology Inc (CRDF)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.415 | -9.73036342321 | 4.265 | 4.31 | 3.62 | 1130934 | 3.91745622 | CS |
| 4 | -0.65 | -14.4444444444 | 4.5 | 4.99 | 3.62 | 1078045 | 4.28189611 | CS |
| 12 | -0.0089 | -0.230635673378 | 3.8589 | 5.6395 | 3.25 | 1247781 | 4.24198086 | CS |
| 26 | 1.5993 | 71.0578930999 | 2.2507 | 5.6395 | 2.2 | 1451829 | 3.71260188 | CS |
| 52 | -0.37 | -8.76777251185 | 4.22 | 6.42 | 2.01 | 1102393 | 3.7589527 | CS |
| 156 | 1.45 | 60.4166666667 | 2.4 | 6.42 | 0.94 | 785497 | 2.89169206 | CS |
| 260 | 2.65 | 220.833333333 | 1.2 | 25.5 | 0.701 | 921353 | 5.89989763 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 3.855 | -0.03 | -0.64 | 3.93 | 4.0278 | 3.7401 | 632399 |
| 1741304100 | 3.88 | -0.39 | -9.13 | 4.09 | 4.13 | 3.84 | 1190719 |
| 1741217700 | 4.2699999 | 0.53 | 14.32 | 3.8 | 4.3099999 | 3.75 | 1275315 |
| 1741131300 | 3.735 | -0.08 | -2.10 | 3.8 | 3.885 | 3.62 | 1295064 |
| 1741044900 | 3.815 | -0.43 | -10.02 | 4.265 | 4.265 | 3.81 | 1261171 |
| 1740785700 | 4.24 | 0.18 | 4.43 | 4.0879 | 4.45 | 4.035 | 2157011 |
| 1740699300 | 4.0599999 | -0.4 | -8.97 | 4.47 | 4.5 | 4.05 | 1173542 |
| 1740612900 | 4.46 | 0.23 | 5.44 | 4.3 | 4.55 | 4.21 | 742850 |
| 1740526500 | 4.23 | -0.33 | -7.24 | 4.54 | 4.6 | 4.16 | 1066351 |
| 1740440100 | 4.5599999 | -0.19 | -4.00 | 4.68 | 4.855 | 4.51 | 833801 |
| 1740180900 | 4.75 | 0.05 | 1.06 | 4.86 | 4.99 | 4.66 | 1075011 |
| 1740094500 | 4.7 | -0.08 | -1.67 | 4.5296 | 4.8699 | 4.38 | 1336997 |
| 1740008100 | 4.78 | 0.54 | 12.74 | 4.25 | 4.86 | 4.12 | 1904586 |
| 1739921700 | 4.24 | -0.05 | -1.17 | 4.6452 | 4.729 | 4.205 | 809952 |
| 1739576100 | 4.29 | 0.14 | 3.37 | 4.21 | 4.29 | 4.135 | 494276 |
| 1739489700 | 4.15 | -0.19 | -4.38 | 4.32 | 4.38 | 4.115 | 692970 |
| 1739403300 | 4.34 | 0.18 | 4.33 | 4.14 | 4.34 | 4.09 | 523185 |
| 1739316900 | 4.16 | -0.42 | -9.17 | 4.5 | 4.5 | 4.01 | 996975 |
| 1739230500 | 4.58 | 0.08 | 1.78 | 4.5 | 4.665 | 4.41 | 1020676 |
| 1738971300 | 4.5 | -0.12 | -2.60 | 4.5599999 | 4.62 | 4.25 | 1059302 |
| 1738884900 | 4.62 | 0 | 0.00 | 4.65 | 4.8299 | 4.5199999 | 1087809 |
| 1738798500 | 4.62 | 0.35 | 8.20 | 4.2699999 | 4.78 | 4.2699999 | 1049992 |
| 1738712100 | 4.2699999 | 0.26 | 6.48 | 4.04 | 4.325 | 4.04 | 786448 |
| 1738625700 | 4.01 | -0.02 | -0.50 | 3.96 | 4.07 | 3.82 | 599348 |
| 1738366500 | 4.03 | 0.06 | 1.51 | 4 | 4.23 | 3.86 | 1266734 |
| 1738280100 | 3.97 | 0.52 | 15.07 | 3.48 | 3.99 | 3.46 | 1493097 |
| 1738193700 | 3.45 | 0.03 | 0.88 | 3.45 | 3.5295 | 3.4 | 638708 |
| 1738107300 | 3.42 | 0.01 | 0.29 | 3.39 | 3.48 | 3.25 | 850610 |
| 1738020900 | 3.41 | 0 | 0.00 | 3.41 | 3.51 | 3.32 | 654271 |
| 1737761700 | 3.41 | -0.13 | -3.67 | 3.48 | 3.515 | 3.35 | 662795 |
| 1737675300 | 3.54 | 0 | 0.00 | 3.54 | 3.54 | 3.54 | 0 |
| 1737588900 | 3.54 | 0.02 | 0.57 | 3.56 | 3.67 | 3.47 | 1166072 |
| 1737502500 | 3.52 | 0.07 | 2.03 | 3.48 | 3.6 | 3.4287 | 978911 |
| 1737156900 | 3.45 | 0.05 | 1.47 | 3.46 | 3.5075 | 3.3752 | 1279997 |
| 1737070500 | 3.4 | -0.04 | -1.16 | 3.46 | 3.5 | 3.33 | 687085 |
| 1736984100 | 3.44 | 0.15 | 4.56 | 3.37 | 3.51 | 3.345 | 1291626 |
| 1736897700 | 3.29 | -0.18 | -5.19 | 3.54 | 3.57 | 3.2799999 | 869114 |
| 1736811300 | 3.47 | -0.14 | -3.88 | 3.6 | 3.64 | 3.41 | 1030972 |
| 1736552100 | 3.61 | -0.3 | -7.55 | 3.87 | 3.88 | 3.61 | 1129492 |
| 1736379300 | 3.905 | -0.21 | -4.99 | 4.0599999 | 4.14 | 3.85 | 1405135 |
| 1736292900 | 4.11 | -0.43 | -9.47 | 4.565 | 4.565 | 4.065 | 1659319 |
| 1736206500 | 4.54 | -0.16 | -3.40 | 4.76 | 4.89 | 4.5199999 | 1147541 |
| 1735947300 | 4.7 | 0.44 | 10.33 | 4.33 | 4.705 | 4.2344 | 1411762 |
| 1735860900 | 4.26 | -0.08 | -1.84 | 4.44 | 4.63 | 4.235 | 1655466 |
| 1735688100 | 4.34 | 0.08 | 1.88 | 4.25 | 4.41 | 4.22 | 886945 |
| 1735601700 | 4.26 | -0.06 | -1.39 | 4.3 | 4.5208 | 4.14 | 898165 |
| 1735342500 | 4.32 | -0.02 | -0.46 | 4.34 | 4.54 | 4.12 | 931626 |
| 1735256100 | 4.34 | 0.42 | 10.71 | 4.01 | 4.41 | 3.96 | 1059869 |
| 1735077840 | 3.92 | -0.15 | -3.69 | 4.05 | 4.2382 | 3.82 | 938783 |
| 1734996900 | 4.07 | -0.19 | -4.46 | 4.39 | 4.39 | 3.985 | 1423421 |
| 1734737700 | 4.26 | -0.22 | -4.91 | 4.425 | 4.67 | 4.2 | 2037351 |
| 1734651300 | 4.48 | -0.01 | -0.22 | 4.8291 | 5 | 4.471 | 1810767 |
| 1734564900 | 4.49 | -0.86 | -16.07 | 5.3 | 5.325 | 4.35 | 3357523 |
| 1734478500 | 5.35 | 1.32 | 32.75 | 4.15 | 5.6395 | 4.15 | 6026751 |
| 1734392100 | 4.03 | 0.11 | 2.81 | 3.8589 | 4.115 | 3.8 | 1664516 |
| 1734132900 | 3.92 | 0.65 | 19.88 | 3.4768 | 4.08 | 3.4768 | 3659928 |
| 1734046500 | 3.27 | -0.43 | -11.62 | 3.665 | 3.665 | 3.06 | 4209298 |
| 1733960100 | 3.7 | -0.08 | -2.12 | 3.78 | 4.2 | 3.6 | 7344291 |
| 1733873700 | 3.78 | 1.34 | 54.92 | 3.38 | 4.15 | 3.21 | 48019484 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
