-
5 DAY PERFORMANCE
+4.66% -
1 MONTH PERFORMANCE
+27.92% -
3 MONTH PERFORMANCE
+18.21% -
6 MONTH PERFORMANCE
+4.98% -
YEAR-TO-DATE PERFORMANCE
-13.73% -
1 YEAR PERFORMANCE
-12.18%
Cidara Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $13.28 | $13.50 (1.66%) | $13.78 | $13.03 | 23,505 | $59.51 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 |
| 09/20/2024 | $11.70 | $11.27 (-3.68%) | $11.88 | $10.94 | 40,312 | $51.43 M |
| 09/19/2024 | $11.91 | $11.72 (-1.6%) | $12.27 | $11.69 | 28,000 | $53.49 M |
| 09/18/2024 | $11.63 | $11.62 (-0.09%) | $12.33 | $11.56 | 29,932 | $53.03 M |
| 09/17/2024 | $11.60 | $11.63 (0.26%) | $11.98 | $11.60 | 7,235 | $53.08 M |
| 09/16/2024 | $12.01 | $11.80 (-1.75%) | $12.10 | $11.51 | 6,400 | $53.85 M |
| 09/13/2024 | $11.21 | $11.94 (6.51%) | $12.68 | $11.21 | 32,900 | $54.49 M |
| 09/12/2024 | $11.76 | $11.35 (-3.49%) | $11.80 | $11.33 | 18,245 | $51.80 M |
| 09/11/2024 | $11.64 | $11.62 (-0.17%) | $11.86 | $11.42 | 24,303 | $53.03 M |
| 09/10/2024 | $11.53 | $11.95 (3.64%) | $11.99 | $11.45 | 5,408 | $54.54 M |
| 09/09/2024 | $11.58 | $11.70 (1.04%) | $11.73 | $10.97 | 10,018 | $53.40 M |
| 09/06/2024 | $11.60 | $11.44 (-1.38%) | $11.60 | $11.25 | 4,341 | $52.21 M |
| 09/05/2024 | $11.43 | $11.55 (1.05%) | $11.56 | $11.26 | 4,227 | $52.71 M |
| 09/04/2024 | $11.32 | $11.32 (0%) | $11.54 | $10.76 | 42,600 | $51.66 M |
| 09/03/2024 | $11.77 | $11.59 (-1.53%) | $11.99 | $11.50 | 10,400 | $52.89 M |
| 08/30/2024 | $12.46 | $11.89 (-4.57%) | $12.76 | $11.51 | 40,636 | $54.26 M |
| 08/29/2024 | $12.44 | $12.95 (4.1%) | $12.97 | $12.44 | 7,538 | $59.10 M |
| 08/28/2024 | $12.73 | $12.96 (1.81%) | $12.99 | $12.51 | 57,700 | $59.15 M |
| 08/27/2024 | $12.42 | $12.97 (4.43%) | $13.00 | $12.42 | 52,100 | $59.19 M |
| 08/26/2024 | $12.77 | $12.87 (0.78%) | $12.87 | $12.51 | 9,013 | $58.74 M |
| 08/23/2024 | $13.00 | $12.98 (-0.15%) | $13.00 | $12.61 | 16,401 | $59.24 M |
| 08/22/2024 | $12.48 | $13.00 (4.17%) | $13.00 | $12.45 | 15,000 | $59.33 M |
| 08/21/2024 | $12.34 | $13.00 (5.35%) | $13.01 | $12.34 | 21,000 | $59.33 M |
| 08/20/2024 | $12.66 | $12.95 (2.29%) | $12.97 | $12.31 | 11,565 | $59.10 M |
| 08/19/2024 | $12.70 | $12.96 (2.05%) | $12.96 | $12.01 | 21,249 | $59.15 M |
| 08/16/2024 | $12.45 | $12.79 (2.73%) | $12.82 | $12.27 | 11,723 | $58.37 M |
| 08/15/2024 | $11.58 | $12.64 (9.15%) | $13.36 | $11.58 | 26,436 | $57.69 M |
| 08/14/2024 | $12.54 | $12.86 (2.55%) | $13.00 | $12.01 | 46,400 | $58.69 M |
| 08/13/2024 | $11.47 | $12.15 (5.93%) | $12.40 | $11.47 | 14,700 | $55.45 M |
| 08/12/2024 | $11.37 | $11.73 (3.17%) | $11.79 | $11.37 | 8,349 | $53.53 M |
| 08/09/2024 | $11.78 | $11.81 (0.25%) | $11.85 | $11.28 | 16,812 | $53.59 M |
| 08/08/2024 | $11.05 | $11.59 (4.89%) | $11.83 | $10.77 | 16,600 | $52.59 M |