5 DAY PERFORMANCE
-13.53%
1 MONTH PERFORMANCE
-12.38%
3 MONTH PERFORMANCE
+19.04%
6 MONTH PERFORMANCE
-16.97%
YEAR-TO-DATE PERFORMANCE
-9.08%
1 YEAR PERFORMANCE
-27.51%
Caredx Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $17.43 | $17.13 (-1.72%) | $17.57 | $16.94 | 533.07 K | $899.45 M |
| 01/08/2026 | $18.77 | $17.22 (-8.26%) | $18.77 | $17.20 | 1.13 M | $904.18 M |
| 01/07/2026 | $18.99 | $18.90 (-0.47%) | $19.62 | $18.72 | 922.21 K | $992.39 M |
| 01/06/2026 | $18.91 | $18.81 (-0.53%) | $19.20 | $17.20 | 2.05 M | $987.67 M |
| 01/05/2026 | $19.23 | $19.81 (3.02%) | $20.13 | $19.01 | 533.01 K | $1.04 B |
| 01/02/2026 | $18.84 | $19.14 (1.59%) | $19.45 | $18.75 | 517.40 K | $1.00 B |
| 12/31/2025 | $19.07 | $18.84 (-1.21%) | $19.07 | $18.76 | 418.10 K | $989.24 M |
| 12/30/2025 | $19.13 | $19.07 (-0.31%) | $19.33 | $18.78 | 327.60 K | $1.00 B |
| 12/29/2025 | $19.55 | $19.20 (-1.79%) | $19.56 | $18.92 | 443.34 K | $1.01 B |
| 12/26/2025 | $19.74 | $19.48 (-1.32%) | $19.74 | $19.29 | 331.10 K | $1.02 B |
| 12/24/2025 | $19.85 | $19.73 (-0.6%) | $19.97 | $19.49 | 260.82 K | $1.04 B |
| 12/23/2025 | $20.01 | $20.02 (0.05%) | $20.34 | $19.80 | 501.30 K | $1.05 B |
| 12/22/2025 | $19.48 | $20.02 (2.77%) | $20.61 | $19.12 | 659.30 K | $1.05 B |
| 12/19/2025 | $19.25 | $19.45 (1.04%) | $19.57 | $19.01 | 1.53 M | $1.02 B |
| 12/18/2025 | $19.74 | $19.19 (-2.79%) | $20.05 | $19.12 | 472.41 K | $1.01 B |
| 12/17/2025 | $19.41 | $19.49 (0.41%) | $19.91 | $19.36 | 461.80 K | $1.02 B |
| 12/16/2025 | $19.66 | $19.36 (-1.53%) | $19.89 | $19.21 | 806.24 K | $1.02 B |
| 12/15/2025 | $20.61 | $19.91 (-3.4%) | $20.92 | $19.67 | 1.09 M | $1.05 B |
| 12/12/2025 | $19.91 | $20.56 (3.26%) | $20.63 | $19.78 | 1.23 M | $1.08 B |
| 12/11/2025 | $19.13 | $19.80 (3.5%) | $19.84 | $19.13 | 977.81 K | $1.04 B |
| 12/10/2025 | $19.21 | $19.55 (1.77%) | $19.95 | $18.65 | 1.16 M | $1.03 B |
| 12/09/2025 | $18.97 | $19.25 (1.48%) | $19.33 | $18.59 | 827.60 K | $1.01 B |
| 12/08/2025 | $18.51 | $18.90 (2.11%) | $19.00 | $18.36 | 970.70 K | $992.39 M |
| 12/05/2025 | $19.26 | $18.53 (-3.79%) | $19.35 | $18.37 | 639.10 K | $972.97 M |
| 12/04/2025 | $18.81 | $19.41 (3.19%) | $19.80 | $18.63 | 1.08 M | $1.02 B |
| 12/03/2025 | $17.68 | $18.85 (6.62%) | $18.99 | $17.42 | 1.07 M | $989.77 M |
| 12/02/2025 | $17.36 | $17.44 (0.46%) | $17.73 | $17.16 | 662.35 K | $915.73 M |
| 12/01/2025 | $17.69 | $17.18 (-2.88%) | $17.85 | $17.11 | 588.20 K | $902.08 M |
| 11/28/2025 | $18.01 | $17.87 (-0.78%) | $18.20 | $17.57 | 245.50 K | $938.31 M |
| 11/26/2025 | $17.72 | $17.81 (0.51%) | $18.06 | $17.50 | 565.30 K | $935.16 M |
| 11/25/2025 | $18.12 | $17.90 (-1.21%) | $18.25 | $17.71 | 777.41 K | $939.89 M |
| 11/24/2025 | $17.28 | $17.96 (3.94%) | $18.20 | $17.04 | 987.30 K | $943.04 M |
| 11/21/2025 | $15.79 | $17.18 (8.8%) | $17.26 | $15.60 | 797.32 K | $902.08 M |
| 11/20/2025 | $16.41 | $15.76 (-3.96%) | $16.85 | $15.71 | 683.00 K | $827.52 M |
| 11/19/2025 | $15.79 | $15.98 (1.2%) | $16.18 | $15.68 | 664.55 K | $839.07 M |
| 11/18/2025 | $15.49 | $15.76 (1.74%) | $15.82 | $15.22 | 631.80 K | $827.52 M |
| 11/17/2025 | $15.82 | $15.51 (-1.96%) | $15.91 | $15.15 | 928.03 K | $814.39 M |
| 11/14/2025 | $15.44 | $15.94 (3.24%) | $16.05 | $15.44 | 845.55 K | $836.97 M |
| 11/13/2025 | $16.16 | $15.87 (-1.79%) | $16.24 | $15.80 | 1.21 M | $833.30 M |
| 11/12/2025 | $16.72 | $16.31 (-2.45%) | $16.89 | $16.13 | 980.40 K | $856.40 M |
| 11/11/2025 | $16.88 | $16.78 (-0.59%) | $17.09 | $16.60 | 1.13 M | $881.08 M |
| 11/10/2025 | $16.00 | $16.70 (4.37%) | $16.72 | $15.83 | 1.71 M | $876.88 M |
| 11/07/2025 | $14.96 | $15.62 (4.41%) | $16.03 | $14.72 | 1.44 M | $820.17 M |
| 11/06/2025 | $16.46 | $15.01 (-8.81%) | $16.46 | $14.58 | 1.55 M | $788.14 M |
| 11/05/2025 | $15.75 | $16.53 (4.95%) | $16.60 | $14.42 | 3.69 M | $867.95 M |
| 11/04/2025 | $14.58 | $14.52 (-0.41%) | $14.77 | $14.27 | 1.49 M | $762.41 M |
| 11/03/2025 | $15.01 | $14.77 (-1.6%) | $15.29 | $14.42 | 1.20 M | $775.54 M |
| 10/31/2025 | $14.46 | $15.00 (3.73%) | $15.05 | $14.30 | 1.13 M | $814.57 M |
| 10/30/2025 | $14.25 | $14.47 (1.54%) | $14.83 | $14.23 | 996.30 K | $785.79 M |
| 10/29/2025 | $14.67 | $14.28 (-2.66%) | $15.18 | $14.24 | 953.93 K | $775.47 M |
| 10/28/2025 | $14.49 | $14.67 (1.24%) | $14.70 | $14.41 | 747.64 K | $796.65 M |
| 10/27/2025 | $14.91 | $14.51 (-2.68%) | $15.10 | $14.47 | 610.21 K | $787.96 M |
| 10/24/2025 | $15.02 | $14.97 (-0.33%) | $15.13 | $14.73 | 856.55 K | $812.94 M |
| 10/23/2025 | $14.62 | $14.70 (0.55%) | $14.80 | $14.03 | 1.22 M | $798.28 M |
| 10/22/2025 | $15.18 | $14.58 (-3.95%) | $15.30 | $14.51 | 951.80 K | $791.76 M |
| 10/21/2025 | $15.28 | $15.19 (-0.59%) | $15.58 | $15.11 | 919.20 K | $824.89 M |
| 10/20/2025 | $14.70 | $15.22 (3.54%) | $15.30 | $14.68 | 963.31 K | $826.52 M |
| 10/17/2025 | $14.82 | $14.41 (-2.77%) | $15.01 | $14.33 | 1.17 M | $782.53 M |
| 10/16/2025 | $14.80 | $14.99 (1.28%) | $15.42 | $14.70 | 1.19 M | $814.03 M |
| 10/15/2025 | $14.35 | $14.70 (2.44%) | $14.92 | $14.33 | 1.29 M | $798.28 M |
| 10/14/2025 | $14.17 | $14.35 (1.27%) | $14.78 | $14.17 | 816.40 K | $779.27 M |
| 10/13/2025 | $14.61 | $14.53 (-0.55%) | $14.89 | $14.34 | 939.20 K | $789.05 M |
| 10/10/2025 | $14.78 | $14.39 (-2.64%) | $14.93 | $13.95 | 1.21 M | $781.45 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
