-
5 DAY PERFORMANCE
-13.47% -
1 MONTH PERFORMANCE
-11.38% -
3 MONTH PERFORMANCE
+7.53% -
6 MONTH PERFORMANCE
-29.20% -
YEAR-TO-DATE PERFORMANCE
+73.65% -
1 YEAR PERFORMANCE
+114.17%
Cardiff Oncology, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $2.60 | $2.58 (-0.77%) | $2.69 | $2.52 | 511,367 | $120.91 M |
| 11/15/2024 | $2.88 | $2.58 (-10.42%) | $2.88 | $2.53 | 1.32 M | $120.91 M |
| 11/14/2024 | $2.98 | $2.84 (-4.7%) | $3.01 | $2.80 | 511,200 | $133.10 M |
| 11/13/2024 | $3.16 | $2.97 (-6.01%) | $3.16 | $2.95 | 843,633 | $139.19 M |
| 11/12/2024 | $3.44 | $3.14 (-8.72%) | $3.44 | $3.08 | 816,300 | $147.16 M |
| 11/11/2024 | $3.11 | $3.46 (11.25%) | $3.67 | $3.11 | 1.25 M | $162.15 M |
| 11/08/2024 | $4.13 | $3.08 (-25.42%) | $4.23 | $2.85 | 3.66 M | $144.34 M |
| 11/07/2024 | $3.83 | $4.09 (6.79%) | $4.38 | $3.77 | 1.83 M | $191.68 M |
| 11/06/2024 | $3.86 | $3.81 (-1.3%) | $3.99 | $3.53 | 1.34 M | $178.56 M |
| 11/05/2024 | $3.78 | $3.69 (-2.38%) | $3.82 | $3.50 | 1.03 M | $172.93 M |
| 11/04/2024 | $3.20 | $3.74 (16.88%) | $3.79 | $3.06 | 1.78 M | $167.65 M |
| 11/01/2024 | $3.12 | $3.21 (2.88%) | $3.36 | $3.12 | 683,914 | $143.89 M |
| 10/31/2024 | $3.31 | $3.12 (-5.74%) | $3.40 | $3.00 | 1.70 M | $139.85 M |
| 10/30/2024 | $3.12 | $3.12 (0%) | $3.24 | $3.01 | 784,400 | $139.85 M |
| 10/29/2024 | $2.98 | $3.12 (4.7%) | $3.18 | $2.95 | 1.10 M | $139.85 M |
| 10/28/2024 | $2.88 | $2.99 (3.82%) | $3.12 | $2.88 | 689,801 | $134.03 M |
| 10/25/2024 | $2.77 | $2.83 (2.17%) | $2.94 | $2.73 | 574,037 | $126.85 M |
| 10/24/2024 | $2.90 | $2.73 (-5.86%) | $2.97 | $2.73 | 693,712 | $122.37 M |
| 10/23/2024 | $2.82 | $2.86 (1.42%) | $2.89 | $2.74 | 565,756 | $128.20 M |
| 10/22/2024 | $2.80 | $2.81 (0.36%) | $2.83 | $2.73 | 442,300 | $125.96 M |
| 10/21/2024 | $2.89 | $2.77 (-4.15%) | $2.90 | $2.68 | 1.07 M | $124.17 M |
| 10/18/2024 | $2.82 | $2.90 (2.84%) | $3.24 | $2.82 | 1.67 M | $129.99 M |
| 10/17/2024 | $2.81 | $2.79 (-0.71%) | $2.83 | $2.72 | 309,321 | $125.06 M |
| 10/16/2024 | $2.70 | $2.79 (3.33%) | $2.88 | $2.68 | 658,124 | $125.06 M |
| 10/15/2024 | $2.67 | $2.67 (0%) | $2.73 | $2.61 | 405,432 | $119.68 M |
| 10/14/2024 | $2.63 | $2.63 (0%) | $2.67 | $2.56 | 238,100 | $117.89 M |
| 10/11/2024 | $2.52 | $2.63 (4.37%) | $2.64 | $2.50 | 421,054 | $117.89 M |
| 10/10/2024 | $2.56 | $2.52 (-1.56%) | $2.63 | $2.46 | 438,500 | $112.96 M |
| 10/09/2024 | $2.72 | $2.52 (-7.35%) | $2.74 | $2.52 | 502,200 | $112.96 M |
| 10/08/2024 | $2.67 | $2.74 (2.62%) | $2.77 | $2.63 | 754,134 | $122.82 M |
| 10/07/2024 | $2.65 | $2.67 (0.75%) | $2.83 | $2.58 | 823,817 | $119.68 M |
| 10/04/2024 | $2.58 | $2.60 (0.78%) | $2.70 | $2.56 | 564,946 | $116.55 M |
| 10/03/2024 | $2.57 | $2.53 (-1.56%) | $2.63 | $2.50 | 336,873 | $113.41 M |
| 10/02/2024 | $2.45 | $2.58 (5.31%) | $2.64 | $2.45 | 785,191 | $115.65 M |
| 10/01/2024 | $2.67 | $2.47 (-7.49%) | $2.68 | $2.42 | 738,727 | $110.72 M |
| 09/30/2024 | $2.77 | $2.67 (-3.61%) | $2.84 | $2.61 | 554,187 | $119.68 M |
| 09/27/2024 | $2.81 | $2.77 (-1.42%) | $2.88 | $2.74 | 429,100 | $124.17 M |
| 09/26/2024 | $2.68 | $2.76 (2.99%) | $2.84 | $2.63 | 499,200 | $123.72 M |
| 09/25/2024 | $2.63 | $2.68 (1.9%) | $2.79 | $2.58 | 440,262 | $120.13 M |
| 09/24/2024 | $2.58 | $2.62 (1.55%) | $2.64 | $2.52 | 411,111 | $117.44 M |
| 09/23/2024 | $2.75 | $2.58 (-6.18%) | $2.81 | $2.57 | 770,316 | $115.65 M |
| 09/20/2024 | $2.52 | $2.68 (6.35%) | $2.71 | $2.51 | 1.00 M | $120.13 M |
| 09/19/2024 | $2.56 | $2.53 (-1.17%) | $2.71 | $2.47 | 613,100 | $113.41 M |
| 09/18/2024 | $2.62 | $2.46 (-6.11%) | $2.66 | $2.42 | 382,730 | $110.27 M |
| 09/17/2024 | $2.60 | $2.54 (-2.31%) | $2.62 | $2.48 | 315,000 | $113.86 M |
| 09/16/2024 | $2.75 | $2.57 (-6.55%) | $2.82 | $2.51 | 601,364 | $115.20 M |
| 09/13/2024 | $2.57 | $2.71 (5.45%) | $2.76 | $2.52 | 633,636 | $121.48 M |
| 09/12/2024 | $2.35 | $2.56 (8.94%) | $2.68 | $2.31 | 815,459 | $114.75 M |
| 09/11/2024 | $2.20 | $2.31 (5%) | $2.32 | $2.20 | 323,700 | $103.55 M |
| 09/10/2024 | $2.24 | $2.29 (2.23%) | $2.33 | $2.24 | 133,400 | $102.65 M |
| 09/09/2024 | $2.14 | $2.31 (7.94%) | $2.33 | $2.13 | 386,031 | $103.55 M |
| 09/06/2024 | $2.28 | $2.11 (-7.46%) | $2.28 | $2.09 | 548,477 | $94.58 M |
| 09/05/2024 | $2.19 | $2.21 (0.91%) | $2.24 | $2.13 | 361,345 | $99.06 M |
| 09/04/2024 | $2.21 | $2.19 (-0.9%) | $2.26 | $2.17 | 278,103 | $98.17 M |
| 09/03/2024 | $2.30 | $2.19 (-4.78%) | $2.32 | $2.16 | 445,100 | $98.17 M |
| 08/30/2024 | $2.32 | $2.31 (-0.43%) | $2.32 | $2.25 | 214,337 | $103.55 M |
| 08/29/2024 | $2.33 | $2.30 (-1.29%) | $2.37 | $2.27 | 224,720 | $103.10 M |
| 08/28/2024 | $2.33 | $2.29 (-1.72%) | $2.33 | $2.25 | 218,361 | $102.65 M |
| 08/27/2024 | $2.40 | $2.34 (-2.5%) | $2.41 | $2.29 | 178,469 | $104.89 M |
| 08/26/2024 | $2.45 | $2.40 (-2.04%) | $2.45 | $2.37 | 306,247 | $107.58 M |
| 08/23/2024 | $2.31 | $2.39 (3.46%) | $2.47 | $2.30 | 442,500 | $107.13 M |
| 08/22/2024 | $2.35 | $2.29 (-2.55%) | $2.35 | $2.28 | 201,800 | $102.65 M |
| 08/21/2024 | $2.30 | $2.33 (1.3%) | $2.38 | $2.28 | 258,226 | $104.44 M |
| 08/20/2024 | $2.36 | $2.30 (-2.54%) | $2.40 | $2.27 | 298,700 | $103.10 M |
| 08/19/2024 | $2.40 | $2.40 (0%) | $2.42 | $2.25 | 451,400 | $107.58 M |