Register to chat with like-minded investors on our interactive forums.
CDNA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 15.63 | 0.13 | 0.84% | 15.08 | 15.81 | 15.0646 | 581,092 |
| May 17 2024 | 15.50 | 0.73 | 4.91% | 15.30 | 15.58 | 14.82 | 883,552 |
| May 16 2024 | 14.775 | -0.01 | -0.03% | 14.73 | 14.90 | 14.38 | 646,227 |
| May 15 2024 | 14.78 | -0.46 | -3.02% | 15.71 | 16.15 | 14.585 | 728,365 |
| May 14 2024 | 15.24 | 0.26 | 1.74% | 15.10 | 15.86 | 15.00 | 1,164,502 |
| May 13 2024 | 14.98 | 0.15 | 1.01% | 14.95 | 15.91 | 14.71 | 1,668,962 |
| May 10 2024 | 14.83 | 3.77 | 34.09% | 12.63 | 15.30 | 12.5301 | 2,493,866 |
| May 09 2024 | 11.06 | 0.88 | 8.64% | 10.17 | 11.09 | 9.99 | 1,919,491 |
| May 08 2024 | 10.18 | -0.30 | -2.86% | 10.25 | 10.50 | 10.00 | 639,347 |
| May 07 2024 | 10.48 | 0.30 | 2.95% | 10.20 | 10.51 | 9.94 | 766,242 |
| May 06 2024 | 10.18 | 0.46 | 4.73% | 9.76 | 10.34 | 9.64 | 670,230 |
| May 03 2024 | 9.72 | 0.45 | 4.85% | 9.70 | 10.23 | 9.44 | 846,434 |
| May 02 2024 | 9.27 | 0.09 | 0.98% | 9.37 | 9.49 | 8.96 | 639,483 |
| May 01 2024 | 9.18 | 1.42 | 18.30% | 8.51 | 9.96 | 8.43 | 2,600,124 |
| Apr 30 2024 | 7.76 | -0.44 | -5.37% | 8.00 | 8.32 | 7.74 | 837,179 |
| Apr 29 2024 | 8.20 | 0.65 | 8.61% | 7.62 | 8.43 | 7.61 | 728,880 |
| Apr 26 2024 | 7.55 | -0.01 | -0.13% | 7.62 | 7.84 | 7.42 | 492,964 |
| Apr 25 2024 | 7.56 | -0.42 | -5.26% | 7.80 | 7.80 | 7.53 | 555,366 |
| Apr 24 2024 | 7.98 | -0.25 | -3.04% | 8.20 | 8.37 | 7.96 | 757,592 |
| Apr 23 2024 | 8.23 | 0.06 | 0.73% | 8.15 | 8.7573 | 8.15 | 448,610 |
| Apr 22 2024 | 8.17 | -0.14 | -1.68% | 8.46 | 8.47 | 8.005 | 480,802 |
| Apr 19 2024 | 8.31 | 0.24 | 2.97% | 8.01 | 8.34 | 7.98 | 500,407 |
| Apr 18 2024 | 8.07 | -0.21 | -2.54% | 8.30 | 8.50 | 8.06 | 665,667 |
| Apr 17 2024 | 8.28 | 0.43 | 5.48% | 7.98 | 8.42 | 7.91 | 2,009,569 |
| Apr 16 2024 | 7.85 | -0.35 | -4.27% | 8.08 | 8.11 | 7.84 | 489,996 |
| Apr 15 2024 | 8.20 | -0.33 | -3.87% | 8.53 | 8.60 | 8.00 | 609,497 |
| Apr 12 2024 | 8.53 | -0.61 | -6.67% | 9.01 | 9.14 | 8.46 | 726,174 |
| Apr 11 2024 | 9.14 | -0.12 | -1.30% | 9.32 | 9.36 | 9.07 | 539,117 |
| Apr 10 2024 | 9.26 | -0.69 | -6.93% | 9.40 | 9.49 | 9.1425 | 547,346 |
| Apr 09 2024 | 9.95 | 0.42 | 4.41% | 9.59 | 10.15 | 9.59 | 424,897 |
| Apr 08 2024 | 9.53 | -0.10 | -1.04% | 9.68 | 9.77 | 9.53 | 275,519 |
| Apr 05 2024 | 9.63 | -0.17 | -1.73% | 9.68 | 9.94 | 9.51 | 365,904 |
| Apr 04 2024 | 9.80 | -0.24 | -2.39% | 10.19 | 10.30 | 9.79 | 650,092 |
| Apr 03 2024 | 10.04 | 0.09 | 0.90% | 9.84 | 10.15 | 9.805 | 533,965 |
| Apr 02 2024 | 9.95 | -0.37 | -3.59% | 10.01 | 10.01 | 9.72 | 567,464 |
| Apr 01 2024 | 10.32 | -0.27 | -2.55% | 10.60 | 10.71 | 10.06 | 552,202 |
| Mar 28 2024 | 10.59 | 0.07 | 0.67% | 10.51 | 11.10 | 10.26 | 696,817 |
| Mar 27 2024 | 10.52 | 0.95 | 9.93% | 9.71 | 10.54 | 9.43 | 743,083 |
| Mar 26 2024 | 9.57 | -0.15 | -1.54% | 9.96 | 10.06 | 9.552 | 577,361 |
| Mar 25 2024 | 9.72 | 0.18 | 1.89% | 9.53 | 9.98 | 9.53 | 419,142 |
| Mar 22 2024 | 9.54 | -0.38 | -3.83% | 9.83 | 9.93 | 9.47 | 539,430 |
| Mar 21 2024 | 9.92 | -0.10 | -1.00% | 10.17 | 10.57 | 9.91 | 663,192 |
| Mar 20 2024 | 10.02 | 0.17 | 1.73% | 9.80 | 10.20 | 9.38 | 657,249 |
| Mar 19 2024 | 9.85 | -0.04 | -0.40% | 9.89 | 10.13 | 9.73 | 502,970 |
| Mar 18 2024 | 9.89 | -0.25 | -2.47% | 10.10 | 10.24 | 9.77 | 768,990 |
| Mar 15 2024 | 10.14 | 0.17 | 1.71% | 9.86 | 10.40 | 9.86 | 2,698,207 |
| Mar 14 2024 | 9.97 | -0.56 | -5.32% | 10.47 | 10.535 | 9.90 | 761,677 |
| Mar 13 2024 | 10.53 | -0.49 | -4.45% | 11.11 | 11.29 | 10.29 | 837,968 |
| Mar 12 2024 | 11.02 | -0.29 | -2.56% | 11.35 | 11.58 | 10.95 | 857,178 |
| Mar 11 2024 | 11.31 | -0.48 | -4.07% | 11.69 | 11.98 | 11.19 | 647,464 |
| Mar 08 2024 | 11.79 | -0.15 | -1.26% | 12.10 | 12.5289 | 11.12 | 679,316 |
| Mar 07 2024 | 11.94 | 0.22 | 1.88% | 11.81 | 12.23 | 11.41 | 692,483 |
| Mar 06 2024 | 11.72 | 0.12 | 1.03% | 11.88 | 11.97 | 11.325 | 667,171 |
| Mar 05 2024 | 11.60 | -0.48 | -3.97% | 11.97 | 12.04 | 11.26 | 829,459 |
| Mar 04 2024 | 12.08 | 0.07 | 0.58% | 12.36 | 12.37 | 11.41 | 1,305,371 |
| Mar 01 2024 | 12.01 | 1.37 | 12.88% | 11.04 | 12.8337 | 10.88 | 2,438,443 |
| Feb 29 2024 | 10.64 | 0.92 | 9.47% | 9.73 | 11.0899 | 8.23 | 3,481,785 |
| Feb 28 2024 | 9.72 | 0.23 | 2.42% | 9.24 | 9.83 | 9.1453 | 1,191,217 |
| Feb 27 2024 | 9.49 | 0.57 | 6.39% | 9.00 | 9.60 | 8.8802 | 978,306 |
| Feb 26 2024 | 8.92 | 0.63 | 7.60% | 8.23 | 8.95 | 8.21 | 810,830 |
| Feb 23 2024 | 8.29 | 0.02 | 0.24% | 8.27 | 8.44 | 8.08 | 366,199 |
| Feb 22 2024 | 8.27 | 0.03 | 0.36% | 8.27 | 8.36 | 8.085 | 522,864 |
| Feb 21 2024 | 8.24 | 0.01 | 0.12% | 8.25 | 8.32 | 7.86 | 556,366 |
