Caredx Inc

CDNA
🏛️ usa →
14.85
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 45.22 46.73 45.22 45.48 0.6M
2021-12-30 44.01 46.51 44.01 45.20 0.4M
2021-12-29 44.18 44.37 42.53 43.97 0.3M
2021-12-28 44.39 45.63 44.18 44.25 0.3M
2021-12-27 44.98 45.13 42.98 44.12 0.5M
2021-12-23 44.98 45.39 43.58 44.93 0.3M
2021-12-22 45.50 46.28 44.04 44.90 0.5M
2021-12-21 43.93 45.52 42.29 45.44 0.4M
2021-12-20 44.39 44.88 43.10 43.56 0.8M
2021-12-17 41.91 45.48 40.89 45.19 2.0M
2021-12-16 45.21 45.60 41.81 42.19 0.7M
2021-12-15 41.04 44.57 40.72 44.47 0.6M
2021-12-14 40.84 42.30 40.31 41.69 0.7M
2021-12-13 43.20 44.57 41.35 42.07 0.6M
2021-12-10 42.75 45.06 42.66 42.96 1.5M
2021-12-09 45.48 45.54 42.25 42.28 0.5M
2021-12-08 44.26 46.71 42.98 45.86 0.6M
2021-12-07 44.40 46.18 43.72 44.20 0.7M
2021-12-06 41.87 43.07 40.26 43.00 0.8M
2021-12-03 43.50 43.60 40.22 42.38 1.1M
2021-12-02 41.89 43.43 41.20 43.30 0.8M
2021-12-01 44.26 44.80 41.94 41.98 0.8M
2021-11-30 42.28 45.21 42.23 43.14 0.9M
2021-11-29 42.92 43.06 40.76 41.74 0.5M
2021-11-26 43.24 44.24 42.04 42.37 0.4M
2021-11-24 41.55 44.26 40.58 44.00 0.7M
2021-11-23 40.89 41.88 39.16 41.82 0.7M
2021-11-22 42.70 43.48 41.10 41.20 0.7M
2021-11-19 44.12 45.34 42.43 43.01 0.7M
2021-11-18 44.15 45.53 42.36 44.13 1.2M
2021-11-17 47.50 47.87 43.41 43.53 0.8M
2021-11-16 47.15 48.08 46.70 47.50 0.5M
2021-11-15 47.71 48.30 46.85 46.99 0.5M
2021-11-12 48.00 48.55 47.31 47.68 0.5M
2021-11-11 47.56 47.83 46.34 47.16 0.6M
2021-11-10 47.20 49.18 46.78 47.20 0.6M
2021-11-09 47.54 48.24 45.82 46.85 0.6M
2021-11-08 47.27 48.55 46.73 47.79 0.9M
2021-11-05 49.20 50.19 46.80 47.04 1.9M
2021-11-04 48.92 49.69 47.72 48.13 0.6M
2021-11-03 49.29 49.74 47.76 48.64 0.7M
2021-11-02 50.80 51.49 49.00 49.25 0.8M
2021-11-01 50.10 53.09 48.90 50.73 2.2M
2021-10-29 60.23 61.07 44.57 51.00 6.0M
2021-10-28 68.24 70.98 67.32 70.34 0.5M
2021-10-27 69.89 70.28 67.07 67.41 0.4M
2021-10-26 71.28 71.62 68.36 69.81 0.4M
2021-10-25 71.83 72.21 70.01 70.46 0.3M
2021-10-22 70.79 72.43 69.77 72.08 0.5M
2021-10-21 72.22 73.02 70.55 70.90 0.2M
2021-10-20 73.49 73.99 71.38 71.92 0.3M
2021-10-19 71.42 75.92 71.42 73.60 0.4M
2021-10-18 70.93 72.49 70.87 70.98 0.5M
2021-10-15 72.29 72.29 70.47 71.00 0.5M
2021-10-14 70.07 71.80 69.52 71.08 0.6M
2021-10-13 66.14 69.48 65.94 69.39 0.4M
2021-10-12 64.50 66.37 64.06 65.70 0.6M
2021-10-11 62.00 64.38 61.88 63.87 0.3M
2021-10-08 66.35 67.49 61.99 62.62 0.5M
2021-10-07 63.25 66.62 62.35 66.33 0.8M
2021-10-06 64.56 65.92 62.85 63.45 0.4M
2021-10-05 64.24 66.32 63.52 65.40 0.5M
2021-10-04 65.63 65.63 62.54 63.37 0.5M
2021-10-01 63.42 67.61 61.72 66.58 0.7M
2021-09-30 61.21 63.96 60.82 63.37 0.7M
2021-09-29 59.76 61.55 59.51 60.53 0.5M
2021-09-28 61.20 61.47 58.44 59.15 0.9M
2021-09-27 64.15 64.36 61.47 61.95 0.7M
2021-09-24 65.75 66.64 63.69 64.36 0.4M
2021-09-23 65.98 66.93 65.03 66.77 0.3M
2021-09-22 64.65 66.30 64.00 65.85 0.4M
2021-09-21 64.12 65.53 63.46 64.25 0.6M
2021-09-20 65.42 66.51 62.52 63.81 0.5M
2021-09-17 68.34 68.95 67.17 67.97 1.0M
2021-09-16 66.64 67.50 65.21 67.34 0.3M
2021-09-15 65.18 67.28 63.39 66.51 0.8M
2021-09-14 64.73 68.28 64.48 65.13 0.4M
2021-09-13 69.97 69.97 62.93 64.04 0.9M
2021-09-10 69.88 70.28 68.02 69.47 0.6M
2021-09-09 70.95 71.32 69.59 69.61 0.5M
2021-09-08 73.76 73.76 70.32 71.17 0.4M
2021-09-07 75.30 75.38 73.03 73.39 0.4M
2021-09-03 76.59 76.98 74.97 75.35 0.2M
2021-09-02 76.12 78.02 75.44 77.12 0.4M
2021-09-01 73.27 75.70 72.31 75.48 0.5M
2021-08-31 81.03 81.45 73.12 73.28 0.8M
2021-08-30 80.43 81.44 79.05 80.51 0.4M
2021-08-27 78.06 80.10 77.13 79.83 0.4M
2021-08-26 77.00 78.04 75.02 77.22 0.3M
2021-08-25 78.40 79.58 76.82 77.20 0.3M
2021-08-24 75.76 78.31 74.43 78.03 0.6M
2021-08-23 75.00 76.49 74.21 75.50 0.4M
2021-08-20 70.67 74.69 70.57 73.50 0.6M
2021-08-19 70.00 71.40 69.09 71.03 0.6M
2021-08-18 70.10 71.96 68.35 70.90 0.5M
2021-08-17 69.97 70.62 68.00 70.10 0.4M
2021-08-16 69.78 71.46 67.70 71.25 0.5M
2021-08-13 72.88 73.03 69.76 69.85 0.3M
2021-08-12 73.55 73.76 71.92 72.63 0.4M
2021-08-11 77.82 77.88 72.49 73.25 0.4M
2021-08-10 80.97 80.97 76.43 77.19 0.4M
2021-08-09 81.78 82.03 80.05 80.36 0.6M
2021-08-06 84.94 84.94 80.71 81.54 0.5M
2021-08-05 82.39 84.74 81.45 84.39 0.3M
2021-08-04 81.76 84.23 81.15 82.03 0.3M
2021-08-03 82.49 83.55 80.84 82.01 0.3M
2021-08-02 84.41 85.00 81.94 82.25 0.4M
2021-07-30 84.63 89.19 83.83 84.04 0.6M
2021-07-29 86.21 88.21 85.74 87.51 0.4M
2021-07-28 83.58 87.26 83.00 86.23 0.3M
2021-07-27 82.08 83.57 80.54 83.49 0.3M
2021-07-26 85.48 85.62 82.03 82.49 0.2M
2021-07-23 85.84 86.86 83.00 85.49 0.4M
2021-07-22 84.49 85.51 82.92 84.69 0.3M
2021-07-21 81.78 84.94 80.51 84.55 0.4M
2021-07-20 79.60 82.73 78.50 82.22 0.6M
2021-07-19 77.68 80.10 75.70 78.02 0.4M
2021-07-16 78.89 79.16 76.95 78.83 0.6M
2021-07-15 78.57 80.02 76.13 78.07 0.7M
2021-07-14 83.89 84.02 78.36 79.01 0.4M
2021-07-13 83.59 84.31 82.47 83.28 0.4M
2021-07-12 87.92 89.16 84.22 84.46 0.3M
2021-07-09 86.51 87.97 85.85 87.54 0.2M
2021-07-08 85.01 88.00 83.38 86.57 0.3M
2021-07-07 91.25 92.17 87.03 88.10 0.4M
2021-07-06 90.30 91.84 88.59 90.63 0.5M
2021-07-02 92.00 92.55 89.70 89.99 0.3M
2021-07-01 91.41 92.25 89.79 91.99 0.3M
2021-06-30 94.00 94.37 90.26 91.52 0.8M
2021-06-29 95.28 96.88 93.56 94.70 0.7M
2021-06-28 96.00 96.84 94.43 95.11 1.1M
2021-06-25 95.00 95.64 91.45 92.75 1.5M
2021-06-24 95.57 96.59 92.47 94.72 1.0M
2021-06-23 90.51 94.09 90.51 93.72 0.5M
2021-06-22 92.00 92.57 89.51 90.25 0.7M
2021-06-21 88.67 92.90 86.69 91.81 0.6M
2021-06-18 90.66 92.49 88.55 88.64 1.4M
2021-06-17 88.55 93.23 88.55 92.40 0.6M
2021-06-16 87.50 89.27 86.00 88.70 0.5M
2021-06-15 90.59 91.22 87.24 87.88 0.5M
2021-06-14 90.97 92.77 90.26 90.50 0.6M
2021-06-11 92.31 92.50 89.71 91.25 0.6M
2021-06-10 89.92 93.71 88.12 92.78 1.1M
2021-06-09 89.02 90.17 87.72 90.01 0.7M
2021-06-08 88.73 90.44 86.14 88.59 0.7M
2021-06-07 81.34 90.14 81.34 87.39 0.9M
2021-06-04 80.73 81.48 79.00 80.94 0.5M
2021-06-03 80.50 81.05 77.07 80.01 0.4M
2021-06-02 81.17 82.64 78.74 80.02 0.7M
2021-06-01 80.71 82.20 77.28 82.09 0.6M
2021-05-28 81.98 83.58 79.74 80.40 0.6M
2021-05-27 82.97 82.98 80.22 81.36 0.6M
2021-05-26 81.16 82.85 79.59 82.49 0.5M
2021-05-25 79.80 81.50 78.83 80.69 0.5M
2021-05-24 75.32 79.36 74.01 78.66 0.6M
2021-05-21 73.99 76.10 72.39 74.73 0.9M
2021-05-20 72.65 73.79 71.35 72.65 0.5M
2021-05-19 68.11 72.69 66.66 71.50 0.7M
2021-05-18 68.35 72.53 67.62 70.91 0.6M
2021-05-17 65.24 68.19 64.26 67.97 0.5M
2021-05-14 62.90 69.32 62.90 66.00 0.7M
2021-05-13 63.10 65.55 61.55 64.21 0.7M
2021-05-12 63.69 64.94 61.62 63.02 0.7M
2021-05-11 63.36 69.50 63.24 65.75 1.4M
2021-05-10 76.31 76.55 66.41 66.66 1.1M
2021-05-07 74.75 78.91 73.02 77.71 0.5M
2021-05-06 74.00 75.65 69.18 72.68 0.8M
2021-05-05 75.16 75.73 71.92 73.18 0.7M
2021-05-04 75.88 77.25 71.03 74.08 0.6M
2021-05-03 79.78 79.78 75.93 77.32 0.4M
2021-04-30 77.10 79.69 77.00 79.07 0.4M
2021-04-29 81.22 81.22 77.13 78.29 0.2M
2021-04-28 79.80 81.59 77.43 80.44 0.3M
2021-04-27 80.98 81.86 79.00 80.62 0.3M
2021-04-26 79.58 80.48 77.25 80.36 0.3M
2021-04-23 75.73 79.34 75.73 78.96 0.4M
2021-04-22 76.29 78.08 74.83 75.89 0.4M
2021-04-21 72.42 75.28 70.84 75.22 0.3M
2021-04-20 73.07 73.60 70.10 71.56 0.4M
2021-04-19 73.38 74.95 70.89 72.89 1.0M
2021-04-16 77.67 77.67 73.38 74.27 0.4M
2021-04-15 75.53 77.71 74.80 77.18 0.4M
2021-04-14 75.99 78.99 74.14 74.70 0.6M
2021-04-13 72.53 75.22 72.53 75.06 0.5M
2021-04-12 71.17 72.43 68.92 71.44 0.3M
2021-04-09 72.59 73.00 70.25 71.75 0.3M
2021-04-08 73.31 75.29 72.39 72.83 0.4M
2021-04-07 73.10 74.22 70.79 71.63 0.4M
2021-04-06 73.18 75.47 71.95 73.77 0.4M
2021-04-05 72.16 74.51 70.72 73.71 0.5M
2021-04-01 70.33 71.70 69.37 70.40 0.7M
2021-03-31 64.38 69.10 64.38 68.09 1.0M
2021-03-30 60.30 63.71 58.50 62.97 0.5M
2021-03-29 60.45 62.68 59.09 60.08 0.5M
2021-03-26 63.43 64.54 59.23 61.51 0.8M
2021-03-25 60.41 63.61 59.70 63.43 0.6M
2021-03-24 66.57 67.30 61.22 61.62 0.7M
2021-03-23 69.07 69.75 66.01 66.17 0.8M
2021-03-22 69.03 72.31 69.03 69.81 0.6M
2021-03-19 66.22 71.48 66.22 68.89 1.6M
2021-03-18 69.19 69.88 65.98 66.21 0.8M
2021-03-17 69.28 73.49 65.31 71.18 1.0M
2021-03-16 73.89 74.86 69.00 71.09 0.7M
2021-03-15 67.78 73.84 67.10 73.60 0.7M
2021-03-12 66.11 67.68 64.77 67.54 0.7M
2021-03-11 69.03 70.09 68.12 69.35 1.5M
2021-03-10 66.34 69.73 65.60 65.95 1.6M
2021-03-09 60.22 67.90 60.22 64.66 1.5M
2021-03-08 64.57 65.80 57.53 57.62 1.1M
2021-03-05 67.26 67.26 56.82 64.53 1.7M
2021-03-04 73.01 74.49 65.82 66.35 1.4M
2021-03-03 82.67 83.89 72.65 72.93 0.8M
2021-03-02 86.47 88.07 83.18 83.37 0.5M
2021-03-01 81.19 87.98 81.19 87.34 0.9M
2021-02-26 79.20 82.09 74.00 79.08 1.1M
2021-02-25 79.04 82.53 76.55 79.26 2.0M
2021-02-24 77.00 81.77 75.20 79.03 0.6M
2021-02-23 76.25 78.39 69.10 77.15 1.0M
2021-02-22 83.55 84.93 79.82 80.35 0.6M
2021-02-19 83.56 85.99 83.01 85.05 0.7M
2021-02-18 82.60 84.05 80.13 82.59 0.6M
2021-02-17 85.97 87.01 82.01 85.26 0.5M
2021-02-16 90.76 91.18 87.10 88.02 0.5M
2021-02-12 89.21 91.96 87.34 89.37 0.6M
2021-02-11 93.65 93.65 89.36 89.79 0.4M
2021-02-10 90.51 94.45 87.66 90.43 0.6M
2021-02-09 92.80 94.67 89.80 91.30 0.9M
2021-02-08 88.89 94.19 88.89 93.22 0.6M
2021-02-05 89.16 92.29 87.98 88.72 0.4M
2021-02-04 88.12 89.79 86.07 89.59 0.5M
2021-02-03 85.21 88.48 84.66 87.37 0.4M
2021-02-02 81.98 87.24 81.41 84.65 0.7M
2021-02-01 77.50 80.84 75.37 80.24 0.5M
2021-01-29 77.50 79.63 75.87 76.43 0.6M
2021-01-28 75.57 80.24 74.83 77.63 0.5M
2021-01-27 76.45 79.02 70.95 74.62 1.1M
2021-01-26 87.23 88.00 77.79 78.96 0.8M
2021-01-25 86.26 87.58 82.51 85.70 0.8M
2021-01-22 87.69 88.82 85.26 85.43 1.0M
2021-01-21 94.60 94.99 87.41 87.66 2.0M
2021-01-20 93.36 99.83 93.36 95.60 1.0M
2021-01-19 89.30 93.49 88.50 93.33 0.7M
2021-01-15 85.28 90.03 84.23 88.15 0.7M
2021-01-14 85.12 88.48 84.53 86.83 1.1M
2021-01-13 83.72 84.96 81.44 84.32 0.6M
2021-01-12 81.51 83.19 79.81 83.04 0.7M
2021-01-11 81.54 83.02 79.48 80.69 0.7M
2021-01-08 77.00 81.90 76.42 80.76 0.8M
2021-01-07 74.00 78.25 73.66 76.02 0.9M
2021-01-06 71.89 73.07 69.38 73.00 0.5M
2021-01-05 71.01 73.45 70.59 71.89 0.4M
2021-01-04 72.68 74.81 70.93 71.49 0.6M