5 DAY PERFORMANCE
-1.39%
1 MONTH PERFORMANCE
+60.15%
3 MONTH PERFORMANCE
+65.12%
6 MONTH PERFORMANCE
+104.81%
YEAR-TO-DATE PERFORMANCE
-1.84%
1 YEAR PERFORMANCE
+178.43%
Cardiff Oncology, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $4.40 | $4.26 (-3.18%) | $4.63 | $4.24 | 1.65 M | $199.64 M |
| 12/31/2024 | $4.25 | $4.34 (2.12%) | $4.41 | $4.22 | 886,946 | $203.39 M |
| 12/30/2024 | $4.30 | $4.26 (-0.93%) | $4.52 | $4.14 | 916,020 | $199.64 M |
| 12/27/2024 | $4.32 | $4.32 (0%) | $4.54 | $4.12 | 949,391 | $202.46 M |
| 12/26/2024 | $4.01 | $4.34 (8.23%) | $4.41 | $3.96 | 1.06 M | $203.39 M |
| 12/24/2024 | $4.05 | $3.92 (-3.21%) | $4.24 | $3.82 | 938,800 | $183.71 M |
| 12/23/2024 | $4.39 | $4.07 (-7.29%) | $4.39 | $3.99 | 1.43 M | $190.74 M |
| 12/20/2024 | $4.42 | $4.26 (-3.62%) | $4.67 | $4.20 | 2.10 M | $199.64 M |
| 12/19/2024 | $4.93 | $4.49 (-8.92%) | $5.00 | $4.47 | 1.86 M | $210.42 M |
| 12/18/2024 | $5.30 | $4.49 (-15.28%) | $5.33 | $4.35 | 3.44 M | $210.42 M |
| 12/17/2024 | $4.12 | $5.35 (29.85%) | $5.64 | $4.10 | 6.07 M | $250.73 M |
| 12/16/2024 | $3.97 | $4.03 (1.51%) | $4.12 | $3.76 | 1.73 M | $188.87 M |
| 12/13/2024 | $3.60 | $3.92 (8.89%) | $4.08 | $3.45 | 3.73 M | $183.71 M |
| 12/12/2024 | $3.69 | $3.27 (-11.38%) | $3.69 | $3.06 | 4.26 M | $153.25 M |
| 12/11/2024 | $3.73 | $3.70 (-0.8%) | $4.20 | $3.60 | 7.46 M | $173.40 M |
| 12/10/2024 | $3.60 | $3.78 (5%) | $4.15 | $3.21 | 48.66 M | $177.15 M |
| 12/09/2024 | $2.41 | $2.44 (1.24%) | $2.53 | $2.37 | 458,140 | $114.35 M |
| 12/06/2024 | $2.34 | $2.31 (-1.28%) | $2.49 | $2.26 | 669,738 | $108.26 M |
| 12/05/2024 | $2.41 | $2.34 (-2.9%) | $2.46 | $2.32 | 482,300 | $109.66 M |
| 12/04/2024 | $2.58 | $2.41 (-6.59%) | $2.58 | $2.40 | 858,417 | $112.94 M |
| 12/03/2024 | $2.67 | $2.59 (-3%) | $2.68 | $2.54 | 493,238 | $121.38 M |
| 12/02/2024 | $2.62 | $2.66 (1.53%) | $2.69 | $2.53 | 507,400 | $124.66 M |
| 11/29/2024 | $2.58 | $2.61 (1.16%) | $2.69 | $2.57 | 297,700 | $122.32 M |
| 11/27/2024 | $2.47 | $2.54 (2.83%) | $2.54 | $2.44 | 642,800 | $119.04 M |
| 11/26/2024 | $2.48 | $2.46 (-0.81%) | $2.53 | $2.38 | 543,700 | $115.29 M |
| 11/25/2024 | $2.49 | $2.45 (-1.61%) | $2.63 | $2.44 | 616,880 | $114.82 M |
| 11/22/2024 | $2.50 | $2.45 (-2%) | $2.57 | $2.44 | 483,600 | $114.82 M |
| 11/21/2024 | $2.55 | $2.50 (-1.96%) | $2.59 | $2.47 | 477,185 | $117.16 M |
| 11/20/2024 | $2.65 | $2.53 (-4.53%) | $2.66 | $2.51 | 490,834 | $118.57 M |
| 11/19/2024 | $2.63 | $2.62 (-0.38%) | $2.70 | $2.52 | 605,700 | $122.79 M |
| 11/18/2024 | $2.60 | $2.58 (-0.77%) | $2.69 | $2.52 | 514,000 | $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 |