5 DAY PERFORMANCE
-0.73%
1 MONTH PERFORMANCE
+32.32%
3 MONTH PERFORMANCE
+104.88%
6 MONTH PERFORMANCE
+98.71%
YEAR-TO-DATE PERFORMANCE
+45.40%
1 YEAR PERFORMANCE
+56.44%
Cidara Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $22.12 | $23.22 (4.97%) | $24.00 | $21.20 | 148,362 | $151.63 M |
| 12/19/2024 | $20.49 | $22.51 (9.86%) | $23.21 | $20.24 | 85,919 | $146.99 M |
| 12/18/2024 | $22.47 | $20.53 (-8.63%) | $22.78 | $19.24 | 90,508 | $134.06 M |
| 12/17/2024 | $23.17 | $22.81 (-1.55%) | $24.99 | $22.10 | 59,000 | $148.95 M |
| 12/16/2024 | $22.83 | $23.26 (1.88%) | $23.66 | $22.80 | 37,508 | $151.89 M |
| 12/13/2024 | $22.78 | $22.88 (0.44%) | $23.89 | $22.20 | 101,300 | $149.41 M |
| 12/12/2024 | $21.48 | $21.64 (0.74%) | $22.08 | $21.15 | 45,806 | $141.31 M |
| 12/11/2024 | $21.94 | $21.82 (-0.55%) | $22.25 | $21.22 | 36,812 | $142.49 M |
| 12/10/2024 | $22.17 | $22.17 (0%) | $24.00 | $22.15 | 24,649 | $144.77 M |
| 12/09/2024 | $23.51 | $22.51 (-4.25%) | $24.00 | $22.14 | 49,833 | $146.99 M |
| 12/06/2024 | $19.27 | $23.73 (23.14%) | $24.00 | $18.43 | 120,254 | $154.96 M |
| 12/05/2024 | $19.84 | $19.93 (0.45%) | $20.66 | $18.03 | 39,440 | $130.15 M |
| 12/04/2024 | $17.95 | $19.95 (11.14%) | $20.33 | $17.83 | 96,500 | $130.28 M |
| 12/03/2024 | $18.80 | $17.71 (-5.8%) | $18.96 | $17.41 | 62,747 | $115.65 M |
| 12/02/2024 | $20.20 | $18.76 (-7.13%) | $20.46 | $18.71 | 30,800 | $122.50 M |
| 11/29/2024 | $20.21 | $20.21 (0%) | $20.50 | $19.56 | 10,100 | $131.97 M |
| 11/27/2024 | $19.53 | $20.20 (3.43%) | $20.20 | $19.25 | 26,722 | $131.91 M |
| 11/26/2024 | $18.60 | $19.59 (5.32%) | $20.20 | $17.82 | 32,935 | $127.92 M |
| 11/25/2024 | $20.39 | $18.69 (-8.34%) | $20.50 | $17.25 | 147,600 | $122.05 M |
| 11/22/2024 | $17.73 | $20.40 (15.06%) | $21.28 | $17.52 | 255,755 | $133.21 M |
| 11/21/2024 | $18.98 | $17.45 (-8.06%) | $19.98 | $17.17 | 451,789 | $113.95 M |
| 11/20/2024 | $15.68 | $15.12 (-3.57%) | $16.64 | $15.02 | 45,617 | $98.74 M |
| 11/19/2024 | $14.93 | $15.63 (4.69%) | $15.63 | $14.93 | 14,825 | $102.07 M |
| 11/18/2024 | $14.33 | $14.96 (4.4%) | $14.99 | $14.33 | 47,800 | $97.69 M |
| 11/15/2024 | $14.50 | $14.37 (-0.9%) | $14.97 | $13.90 | 31,600 | $93.84 M |
| 11/14/2024 | $14.08 | $14.48 (2.84%) | $14.75 | $13.82 | 30,025 | $94.56 M |
| 11/13/2024 | $13.31 | $13.90 (4.43%) | $14.00 | $13.27 | 27,119 | $90.77 M |
| 11/12/2024 | $13.58 | $13.45 (-0.96%) | $13.73 | $13.14 | 19,400 | $87.83 M |
| 11/11/2024 | $13.51 | $13.35 (-1.18%) | $13.68 | $12.89 | 10,800 | $60.93 M |
| 11/08/2024 | $13.28 | $13.50 (1.66%) | $13.78 | $13.03 | 23,505 | $61.61 M |
| 11/07/2024 | $12.91 | $13.11 (1.55%) | $13.40 | $12.74 | 31,700 | $59.83 M |
| 11/06/2024 | $13.47 | $13.26 (-1.56%) | $13.47 | $12.78 | 10,430 | $60.52 M |
| 11/05/2024 | $13.03 | $13.26 (1.77%) | $13.26 | $13.00 | 14,219 | $60.52 M |
| 11/04/2024 | $13.09 | $13.03 (-0.46%) | $13.45 | $13.00 | 20,200 | $59.47 M |
| 11/01/2024 | $12.85 | $13.09 (1.87%) | $13.13 | $12.66 | 10,602 | $59.74 M |
| 10/31/2024 | $12.77 | $13.00 (1.8%) | $13.00 | $12.70 | 5,620 | $59.33 M |
| 10/30/2024 | $13.39 | $12.83 (-4.18%) | $13.39 | $12.65 | 28,116 | $58.55 M |
| 10/29/2024 | $12.61 | $13.39 (6.19%) | $13.92 | $12.54 | 25,500 | $61.11 M |
| 10/28/2024 | $12.92 | $12.47 (-3.48%) | $12.92 | $12.10 | 8,427 | $56.91 M |
| 10/25/2024 | $11.30 | $12.60 (11.5%) | $13.25 | $11.29 | 75,000 | $57.50 M |
| 10/24/2024 | $11.40 | $11.16 (-2.11%) | $11.70 | $11.12 | 10,838 | $50.93 M |
| 10/23/2024 | $11.11 | $11.30 (1.71%) | $11.41 | $11.07 | 18,444 | $51.57 M |
| 10/22/2024 | $11.09 | $11.38 (2.61%) | $11.39 | $11.09 | 3,019 | $51.94 M |
| 10/21/2024 | $11.49 | $11.22 (-2.35%) | $11.49 | $11.07 | 16,728 | $51.21 M |
| 10/18/2024 | $11.01 | $11.26 (2.27%) | $11.58 | $10.37 | 42,900 | $51.39 M |
| 10/17/2024 | $10.65 | $11.15 (4.69%) | $11.15 | $10.60 | 19,429 | $50.89 M |
| 10/16/2024 | $10.44 | $10.74 (2.87%) | $10.97 | $10.28 | 28,639 | $49.01 M |
| 10/15/2024 | $10.30 | $10.17 (-1.26%) | $10.48 | $10.14 | 25,800 | $46.41 M |
| 10/14/2024 | $10.69 | $10.30 (-3.65%) | $10.69 | $10.29 | 10,900 | $47.01 M |
| 10/11/2024 | $10.75 | $10.61 (-1.3%) | $10.95 | $10.38 | 12,725 | $48.42 M |
| 10/10/2024 | $10.70 | $10.52 (-1.68%) | $10.82 | $10.45 | 19,700 | $48.01 M |
| 10/09/2024 | $10.79 | $10.85 (0.56%) | $10.97 | $10.57 | 7,100 | $49.52 M |
| 10/08/2024 | $10.98 | $10.71 (-2.46%) | $11.15 | $10.51 | 17,224 | $48.88 M |
| 10/07/2024 | $10.73 | $11.13 (3.73%) | $11.15 | $10.72 | 10,000 | $50.79 M |
| 10/04/2024 | $10.52 | $10.90 (3.61%) | $10.93 | $10.42 | 17,700 | $49.75 M |
| 10/03/2024 | $10.46 | $10.70 (2.29%) | $10.70 | $10.26 | 17,842 | $48.83 M |
| 10/02/2024 | $10.52 | $10.55 (0.29%) | $10.68 | $10.41 | 8,300 | $48.15 M |
| 10/01/2024 | $10.61 | $10.61 (0%) | $10.71 | $10.41 | 17,231 | $48.42 M |
| 09/30/2024 | $10.74 | $10.75 (0.09%) | $10.88 | $10.50 | 14,400 | $49.06 M |
| 09/27/2024 | $10.65 | $10.74 (0.85%) | $10.79 | $10.61 | 12,705 | $49.01 M |
| 09/26/2024 | $10.86 | $10.79 (-0.64%) | $11.28 | $10.60 | 22,700 | $49.24 M |
| 09/25/2024 | $10.98 | $10.82 (-1.46%) | $11.24 | $10.81 | 10,100 | $49.38 M |
| 09/24/2024 | $11.00 | $10.77 (-2.09%) | $11.19 | $10.75 | 22,500 | $49.15 M |
| 09/23/2024 | $11.18 | $10.87 (-2.77%) | $11.28 | $10.87 | 21,641 | $49.61 M |