5 DAY PERFORMANCE
+10.00%
1 MONTH PERFORMANCE
+25.83%
3 MONTH PERFORMANCE
-19.58%
6 MONTH PERFORMANCE
+30.65%
YEAR-TO-DATE PERFORMANCE
-21.43%
1 YEAR PERFORMANCE
+7.23%
Cardiff Oncology, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $3.32 | $3.41 (2.71%) | $3.47 | $3.23 | 909.01 K | $226.85 M |
| 05/29/2025 | $3.26 | $3.34 (2.45%) | $3.43 | $3.21 | 920.84 K | $222.19 M |
| 05/28/2025 | $3.10 | $3.19 (2.9%) | $3.29 | $3.06 | 688.60 K | $212.21 M |
| 05/27/2025 | $3.08 | $3.10 (0.65%) | $3.25 | $3.05 | 1.02 M | $206.22 M |
| 05/23/2025 | $2.82 | $3.03 (7.45%) | $3.21 | $2.81 | 1.31 M | $201.57 M |
| 05/22/2025 | $2.87 | $2.88 (0.35%) | $2.98 | $2.84 | 717.90 K | $191.59 M |
| 05/21/2025 | $3.03 | $2.90 (-4.29%) | $3.03 | $2.85 | 780.81 K | $192.92 M |
| 05/20/2025 | $2.93 | $3.07 (4.78%) | $3.08 | $2.87 | 948.27 K | $204.23 M |
| 05/19/2025 | $2.78 | $2.91 (4.68%) | $2.92 | $2.75 | 793.21 K | $193.58 M |
| 05/16/2025 | $2.75 | $2.81 (2.18%) | $2.83 | $2.74 | 603.74 K | $186.93 M |
| 05/15/2025 | $2.67 | $2.75 (3%) | $2.77 | $2.60 | 682.60 K | $182.94 M |
| 05/14/2025 | $2.74 | $2.67 (-2.55%) | $2.79 | $2.65 | 949.63 K | $177.62 M |
| 05/13/2025 | $2.80 | $2.72 (-2.86%) | $2.81 | $2.69 | 763.60 K | $180.95 M |
| 05/12/2025 | $2.91 | $2.75 (-5.5%) | $2.91 | $2.61 | 797.42 K | $182.94 M |
| 05/09/2025 | $2.66 | $2.66 (0%) | $2.78 | $2.60 | 659.31 K | $176.95 M |
| 05/08/2025 | $2.51 | $2.63 (4.78%) | $2.71 | $2.47 | 835.41 K | $174.96 M |
| 05/07/2025 | $2.56 | $2.49 (-2.73%) | $2.58 | $2.42 | 872.70 K | $137.55 M |
| 05/06/2025 | $2.63 | $2.55 (-3.04%) | $2.67 | $2.46 | 919.20 K | $140.87 M |
| 05/05/2025 | $2.80 | $2.68 (-4.29%) | $2.84 | $2.61 | 938.12 K | $148.05 M |
| 05/02/2025 | $2.76 | $2.82 (2.17%) | $2.87 | $2.72 | 694.00 K | $155.78 M |
| 05/01/2025 | $2.75 | $2.71 (-1.45%) | $2.79 | $2.66 | 477.95 K | $149.71 M |
| 04/30/2025 | $2.75 | $2.74 (-0.36%) | $2.79 | $2.69 | 669.60 K | $151.37 M |
| 04/29/2025 | $2.92 | $2.78 (-4.79%) | $2.92 | $2.77 | 871.44 K | $153.57 M |
| 04/28/2025 | $2.90 | $2.95 (1.72%) | $3.08 | $2.90 | 735.77 K | $162.97 M |
| 04/25/2025 | $2.90 | $2.88 (-0.69%) | $2.93 | $2.80 | 740.40 K | $137.23 M |
| 04/24/2025 | $2.94 | $2.90 (-1.36%) | $2.99 | $2.81 | 1.03 M | $138.19 M |
| 04/23/2025 | $3.18 | $2.94 (-7.55%) | $3.28 | $2.91 | 1.44 M | $140.09 M |
| 04/22/2025 | $2.88 | $3.05 (5.9%) | $3.08 | $2.87 | 1.28 M | $145.33 M |
| 04/21/2025 | $2.83 | $2.82 (-0.35%) | $2.91 | $2.77 | 863.90 K | $134.37 M |
| 04/17/2025 | $2.81 | $2.85 (1.42%) | $2.89 | $2.73 | 1.95 M | $135.80 M |
| 04/16/2025 | $3.00 | $2.81 (-6.33%) | $3.04 | $2.79 | 1.44 M | $133.90 M |
| 04/15/2025 | $2.75 | $2.94 (6.91%) | $2.97 | $2.73 | 1.34 M | $140.09 M |
| 04/14/2025 | $2.57 | $2.79 (8.56%) | $2.85 | $2.54 | 2.08 M | $132.94 M |
| 04/11/2025 | $2.38 | $2.47 (3.78%) | $2.56 | $2.36 | 1.98 M | $117.70 M |
| 04/10/2025 | $2.62 | $2.38 (-9.16%) | $2.68 | $2.37 | 1.71 M | $113.41 M |
| 04/09/2025 | $2.64 | $2.61 (-1.14%) | $2.77 | $2.44 | 3.16 M | $124.37 M |
| 04/08/2025 | $2.85 | $2.55 (-10.53%) | $2.86 | $2.51 | 1.23 M | $121.51 M |
| 04/07/2025 | $2.61 | $2.69 (3.07%) | $2.87 | $2.50 | 2.51 M | $128.18 M |
| 04/04/2025 | $2.80 | $2.75 (-1.79%) | $2.82 | $2.62 | 1.61 M | $131.04 M |
| 04/03/2025 | $2.91 | $2.87 (-1.37%) | $2.98 | $2.86 | 1.12 M | $136.76 M |
| 04/02/2025 | $3.02 | $3.01 (-0.33%) | $3.08 | $2.94 | 1.59 M | $143.43 M |
| 04/01/2025 | $3.10 | $3.06 (-1.29%) | $3.13 | $2.94 | 1.61 M | $145.81 M |
| 03/31/2025 | $3.20 | $3.14 (-1.88%) | $3.22 | $3.08 | 841.72 K | $149.62 M |
| 03/28/2025 | $3.47 | $3.29 (-5.19%) | $3.47 | $3.26 | 850.32 K | $156.77 M |
| 03/27/2025 | $3.57 | $3.44 (-3.64%) | $3.57 | $3.36 | 1.49 M | $163.92 M |
| 03/26/2025 | $3.80 | $3.54 (-6.84%) | $3.81 | $3.52 | 843.11 K | $168.68 M |
| 03/25/2025 | $3.79 | $3.80 (0.26%) | $3.83 | $3.68 | 704.80 K | $181.07 M |
| 03/24/2025 | $3.82 | $3.79 (-0.79%) | $3.86 | $3.74 | 475.45 K | $180.59 M |
| 03/21/2025 | $3.70 | $3.75 (1.35%) | $3.88 | $3.65 | 3.86 M | $178.69 M |
| 03/20/2025 | $3.75 | $3.76 (0.27%) | $3.87 | $3.69 | 970.60 K | $179.16 M |
| 03/19/2025 | $3.85 | $3.84 (-0.26%) | $3.94 | $3.76 | 748.44 K | $182.98 M |
| 03/18/2025 | $4.05 | $3.79 (-6.42%) | $4.05 | $3.77 | 1.06 M | $180.59 M |
| 03/17/2025 | $3.97 | $4.05 (2.02%) | $4.13 | $3.94 | 558.43 K | $192.98 M |
| 03/14/2025 | $4.02 | $4.00 (-0.5%) | $4.15 | $3.95 | 584.44 K | $190.60 M |
| 03/13/2025 | $4.10 | $3.95 (-3.66%) | $4.23 | $3.89 | 574.60 K | $188.22 M |
| 03/12/2025 | $3.68 | $4.15 (12.77%) | $4.42 | $3.66 | 2.83 M | $197.75 M |
| 03/11/2025 | $3.78 | $3.58 (-5.29%) | $3.80 | $3.52 | 957.41 K | $170.59 M |
| 03/10/2025 | $3.85 | $3.84 (-0.26%) | $3.86 | $3.65 | 834.00 K | $182.98 M |
| 03/07/2025 | $3.86 | $3.86 (0%) | $4.03 | $3.74 | 646.11 K | $183.93 M |
| 03/06/2025 | $4.15 | $3.88 (-6.51%) | $4.15 | $3.84 | 1.20 M | $184.88 M |
| 03/05/2025 | $3.76 | $4.27 (13.56%) | $4.31 | $3.75 | 1.28 M | $203.47 M |
| 03/04/2025 | $3.80 | $3.74 (-1.58%) | $3.89 | $3.62 | 1.31 M | $178.21 M |
| 03/03/2025 | $4.30 | $3.82 (-11.16%) | $4.31 | $3.81 | 1.30 M | $182.02 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.
