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
2022-12-30 11.25 11.56 10.82 11.41 0.8M
2022-12-29 11.22 11.76 11.11 11.42 1.0M
2022-12-28 10.89 11.30 10.89 11.09 0.9M
2022-12-27 11.16 11.32 10.68 10.88 0.8M
2022-12-23 11.76 11.76 11.05 11.26 0.9M
2022-12-22 11.32 11.68 11.16 11.67 1.6M
2022-12-21 11.67 11.78 11.26 11.44 0.7M
2022-12-20 11.55 12.02 11.30 11.61 0.8M
2022-12-19 12.39 12.39 11.41 11.54 0.9M
2022-12-16 12.43 12.60 11.92 12.42 2.9M
2022-12-15 12.65 12.77 12.42 12.55 0.8M
2022-12-14 12.61 13.13 12.48 12.85 0.9M
2022-12-13 13.01 13.91 12.37 12.57 0.9M
2022-12-12 12.37 12.69 12.13 12.65 0.9M
2022-12-09 12.65 12.86 12.10 12.29 0.9M
2022-12-08 13.15 13.16 12.55 12.71 0.7M
2022-12-07 13.12 13.28 12.46 13.06 1.2M
2022-12-06 13.30 13.56 12.80 13.19 2.3M
2022-12-05 13.06 13.64 12.41 12.53 1.3M
2022-12-02 13.09 13.43 12.91 13.22 0.8M
2022-12-01 12.94 13.23 12.56 13.18 1.2M
2022-11-30 12.12 13.05 11.99 12.95 1.1M
2022-11-29 12.47 12.74 11.99 12.06 0.6M
2022-11-28 12.78 13.01 11.99 12.39 0.9M
2022-11-25 12.56 12.86 12.32 12.79 0.3M
2022-11-23 12.49 12.86 12.29 12.71 0.6M
2022-11-22 12.52 12.69 11.92 12.42 0.9M
2022-11-21 12.78 12.95 12.29 12.46 0.9M
2022-11-18 14.96 15.03 12.84 12.85 1.0M
2022-11-17 13.47 15.07 13.45 14.56 1.0M
2022-11-16 13.89 13.89 13.10 13.64 1.0M
2022-11-15 14.78 14.98 13.73 13.81 1.0M
2022-11-14 15.24 15.40 14.13 14.20 1.1M
2022-11-11 13.10 15.82 13.02 15.34 2.4M
2022-11-10 15.87 16.02 12.27 13.10 4.3M
2022-11-09 16.21 16.39 14.69 14.84 1.0M
2022-11-08 16.05 16.73 15.71 16.42 0.8M
2022-11-07 16.29 16.37 15.01 15.86 0.9M
2022-11-04 18.92 18.96 15.21 16.02 1.5M
2022-11-03 18.87 19.46 18.30 18.73 0.8M
2022-11-02 19.99 20.44 19.16 19.19 0.9M
2022-11-01 20.27 20.71 19.89 20.05 0.7M
2022-10-31 19.27 20.06 19.27 19.91 0.8M
2022-10-28 19.37 19.85 19.09 19.81 0.6M
2022-10-27 19.71 19.72 19.02 19.38 0.7M
2022-10-26 18.33 20.27 18.15 19.68 0.9M
2022-10-25 17.54 18.64 17.42 18.45 0.7M
2022-10-24 17.13 17.32 16.43 17.29 1.0M
2022-10-21 16.67 17.16 16.17 16.89 0.9M
2022-10-20 15.00 17.00 14.93 16.55 0.9M
2022-10-19 17.09 17.17 15.35 15.44 0.9M
2022-10-18 17.62 18.22 17.30 17.49 0.6M
2022-10-17 16.70 17.62 16.62 17.31 0.9M
2022-10-14 17.12 17.30 16.39 16.45 0.7M
2022-10-13 16.47 17.15 15.94 16.90 0.6M
2022-10-12 16.91 17.32 16.48 17.16 0.6M
2022-10-11 16.71 17.27 16.23 16.93 0.9M
2022-10-10 17.11 17.11 16.38 16.82 0.8M
2022-10-07 17.51 17.92 16.94 17.10 1.0M
2022-10-06 18.08 18.71 17.95 18.00 0.7M
2022-10-05 18.06 18.42 17.95 18.21 1.0M
2022-10-04 17.83 18.93 17.83 18.45 0.9M
2022-10-03 17.17 17.71 16.73 17.45 0.8M
2022-09-30 17.14 17.77 16.96 17.02 0.7M
2022-09-29 17.21 17.37 16.63 17.10 0.9M
2022-09-28 16.78 17.79 16.78 17.65 0.9M
2022-09-27 16.64 16.97 16.34 16.69 1.1M
2022-09-26 16.09 16.51 15.96 16.22 0.9M
2022-09-23 15.81 16.20 15.66 16.13 0.9M
2022-09-22 16.24 16.41 15.77 16.06 0.7M
2022-09-21 16.87 17.37 16.19 16.36 1.0M
2022-09-20 17.20 17.59 16.83 16.92 1.1M
2022-09-19 16.84 17.67 16.43 17.44 0.9M
2022-09-16 18.25 18.53 16.77 17.06 1.6M
2022-09-15 18.66 19.56 18.54 18.66 0.8M
2022-09-14 18.64 18.77 18.19 18.57 0.9M
2022-09-13 18.65 18.80 17.96 18.49 0.9M
2022-09-12 19.38 19.79 19.05 19.58 0.6M
2022-09-09 18.99 19.44 18.75 19.19 0.5M
2022-09-08 18.18 18.77 17.90 18.70 0.7M
2022-09-07 17.30 18.56 17.08 18.47 0.9M
2022-09-06 18.27 18.27 17.42 17.43 0.9M
2022-09-02 20.77 20.91 18.28 18.33 1.3M
2022-09-01 19.56 20.41 18.86 20.31 1.1M
2022-08-31 19.98 20.04 19.06 19.59 0.9M
2022-08-30 20.60 20.74 19.16 19.52 0.7M
2022-08-29 20.59 20.92 20.28 20.38 0.8M
2022-08-26 21.85 22.03 20.59 20.87 1.1M
2022-08-25 21.76 22.01 21.33 21.97 0.4M
2022-08-24 20.99 21.66 20.62 21.31 0.7M
2022-08-23 20.62 21.20 20.37 20.84 0.8M
2022-08-22 20.25 20.56 19.66 20.48 1.2M
2022-08-19 21.22 21.42 20.63 20.76 0.4M
2022-08-18 21.59 21.66 20.75 21.66 0.5M
2022-08-17 22.10 22.41 21.52 21.53 0.6M
2022-08-16 24.16 24.16 22.05 22.53 0.7M
2022-08-15 23.53 24.58 23.32 24.28 0.5M
2022-08-12 23.02 23.92 23.02 23.69 0.6M
2022-08-11 25.22 25.84 22.92 23.00 1.1M
2022-08-10 24.32 25.31 24.22 25.11 1.1M
2022-08-09 25.29 25.57 21.77 23.48 1.3M
2022-08-08 26.65 27.33 25.57 26.07 1.0M
2022-08-05 23.69 26.40 21.76 26.39 1.4M
2022-08-04 24.50 24.98 23.96 24.30 1.1M
2022-08-03 24.74 25.53 24.45 24.50 0.7M
2022-08-02 22.98 24.28 22.94 23.98 0.5M
2022-08-01 23.47 24.36 23.12 23.32 0.5M
2022-07-29 24.45 24.58 23.60 23.79 0.8M
2022-07-28 24.42 24.60 23.71 24.36 0.5M
2022-07-27 23.83 24.43 23.22 24.36 0.6M
2022-07-26 23.43 23.79 22.76 23.32 0.4M
2022-07-25 23.20 23.70 22.55 23.66 0.5M
2022-07-22 25.10 25.99 22.98 23.18 0.6M
2022-07-21 24.69 25.88 24.55 25.14 1.4M
2022-07-20 23.61 24.87 23.04 24.70 0.6M
2022-07-19 22.05 23.17 21.62 23.06 0.7M
2022-07-18 23.21 23.88 21.52 21.63 0.6M
2022-07-15 23.88 23.88 22.13 22.90 0.7M
2022-07-14 24.23 24.42 23.04 23.27 0.7M
2022-07-13 23.72 25.20 23.59 24.35 0.8M
2022-07-12 24.93 25.14 23.35 24.68 0.6M
2022-07-11 26.05 26.29 24.59 24.70 0.6M
2022-07-08 25.34 26.57 24.98 26.26 0.5M
2022-07-07 24.96 26.23 24.91 25.92 0.7M
2022-07-06 24.86 26.02 24.77 25.01 0.6M
2022-07-05 21.84 24.99 21.56 24.98 0.9M
2022-07-01 21.73 22.52 21.40 22.41 0.6M
2022-06-30 21.77 22.31 21.07 21.48 0.8M
2022-06-29 21.85 22.40 21.50 22.09 0.6M
2022-06-28 23.81 23.84 21.82 21.92 0.7M
2022-06-27 24.08 24.08 22.89 23.49 0.7M
2022-06-24 24.23 24.64 23.11 23.68 1.6M
2022-06-23 22.15 24.11 22.00 24.03 0.8M
2022-06-22 20.17 22.47 20.01 21.85 0.9M
2022-06-21 20.95 21.51 20.59 20.65 0.9M
2022-06-17 20.71 21.64 20.28 20.53 2.1M
2022-06-16 20.04 20.83 19.98 20.56 1.0M
2022-06-15 21.00 21.74 20.52 21.09 1.1M
2022-06-14 20.83 20.98 19.35 20.65 1.0M
2022-06-13 21.49 22.59 20.28 20.49 1.5M
2022-06-10 23.58 24.02 22.26 22.70 1.1M
2022-06-09 25.75 26.02 24.38 24.38 0.7M
2022-06-08 25.90 27.35 25.90 26.47 0.4M
2022-06-07 23.90 26.33 23.90 26.24 0.7M
2022-06-06 26.11 26.85 24.21 24.29 0.5M
2022-06-03 25.76 26.55 25.39 25.94 0.8M
2022-06-02 25.33 27.12 25.26 26.46 0.6M
2022-06-01 25.53 25.89 25.02 25.41 0.6M
2022-05-31 25.94 26.35 24.63 25.15 1.2M
2022-05-27 24.32 26.21 24.09 26.17 0.8M
2022-05-26 24.06 24.74 23.61 24.07 1.3M
2022-05-25 23.18 24.02 22.88 23.87 1.6M
2022-05-24 23.44 23.81 22.92 23.28 1.9M
2022-05-23 25.51 25.52 22.37 23.92 2.3M
2022-05-20 25.85 26.26 24.25 25.86 0.5M
2022-05-19 23.20 25.59 23.00 25.15 0.6M
2022-05-18 24.35 24.97 23.01 23.27 0.8M
2022-05-17 25.84 26.30 24.53 25.29 0.5M
2022-05-16 25.50 26.16 24.36 24.92 0.9M
2022-05-13 24.04 26.97 24.04 26.24 1.1M
2022-05-12 21.35 23.76 21.25 23.44 1.1M
2022-05-11 22.98 23.76 21.49 21.70 1.1M
2022-05-10 23.87 24.50 22.26 23.14 1.7M
2022-05-09 25.31 26.08 22.16 22.46 1.2M
2022-05-06 30.36 30.58 25.14 25.78 2.2M
2022-05-05 33.18 33.18 30.53 31.66 0.7M
2022-05-04 33.04 34.30 30.87 34.07 0.9M
2022-05-03 32.26 32.93 31.31 32.77 0.5M
2022-05-02 30.32 32.62 29.96 32.57 0.7M
2022-04-29 30.65 32.00 30.34 30.44 0.8M
2022-04-28 30.65 31.22 28.67 30.85 0.5M
2022-04-27 30.16 31.01 29.80 30.22 0.7M
2022-04-26 31.90 32.64 30.06 30.17 1.2M
2022-04-25 30.69 32.53 30.69 32.37 0.8M
2022-04-22 30.84 31.79 30.50 30.57 0.8M
2022-04-21 33.99 34.46 30.65 30.96 0.9M
2022-04-20 34.30 34.51 33.23 33.33 0.6M
2022-04-19 32.71 34.26 32.37 33.69 0.8M
2022-04-18 34.69 35.22 32.43 32.55 1.3M
2022-04-14 37.93 38.00 35.29 35.41 0.7M
2022-04-13 37.45 38.18 36.64 38.02 0.7M
2022-04-12 37.15 39.01 36.81 37.27 0.8M
2022-04-11 36.33 37.25 35.55 36.36 0.4M
2022-04-08 37.51 37.84 36.35 36.81 0.6M
2022-04-07 37.32 38.41 37.05 37.69 0.6M
2022-04-06 36.91 37.75 35.58 37.25 0.7M
2022-04-05 39.80 39.89 37.25 37.63 0.7M
2022-04-04 39.34 40.10 38.78 39.72 0.5M
2022-04-01 37.30 39.39 37.23 38.98 0.8M
2022-03-31 37.71 38.40 36.87 36.99 0.7M
2022-03-30 39.57 40.41 37.54 37.70 0.4M
2022-03-29 38.61 40.42 38.61 40.11 1.1M
2022-03-28 38.10 39.69 37.41 37.95 0.8M
2022-03-25 38.64 38.64 36.58 37.90 0.7M
2022-03-24 38.98 38.98 36.79 38.64 1.0M
2022-03-23 39.77 41.50 38.58 38.70 0.5M
2022-03-22 39.49 41.22 39.49 40.92 0.8M
2022-03-21 40.50 40.99 38.64 39.39 0.8M
2022-03-18 36.46 39.81 36.46 39.70 1.2M
2022-03-17 33.26 37.04 33.11 36.97 0.8M
2022-03-16 32.20 33.69 31.96 33.60 1.0M
2022-03-15 28.46 31.23 28.21 31.17 1.2M
2022-03-14 30.92 31.60 27.87 28.19 0.9M
2022-03-11 35.00 35.36 30.56 30.78 0.5M
2022-03-10 34.59 34.83 33.63 34.47 0.3M
2022-03-09 34.19 35.51 32.77 35.00 0.8M
2022-03-08 31.84 33.48 31.67 32.44 0.9M
2022-03-07 33.81 34.30 31.95 32.12 0.5M
2022-03-04 34.47 35.25 33.51 33.94 0.7M
2022-03-03 37.64 37.64 34.40 34.99 0.5M
2022-03-02 38.12 38.25 36.82 37.11 0.6M
2022-03-01 38.21 39.70 37.76 38.11 0.8M
2022-02-28 38.25 40.08 38.07 38.38 1.3M
2022-02-25 37.23 39.71 36.66 39.20 1.2M
2022-02-24 34.17 40.15 34.09 39.95 0.8M
2022-02-23 37.36 38.02 35.43 35.55 0.5M
2022-02-22 37.58 38.29 36.50 36.53 0.7M
2022-02-18 38.99 39.53 38.08 38.13 0.3M
2022-02-17 41.97 41.97 38.66 38.91 0.6M
2022-02-16 43.27 43.28 41.01 42.41 0.6M
2022-02-15 42.99 43.95 42.42 43.70 0.6M
2022-02-14 43.05 43.85 41.85 41.97 0.3M
2022-02-11 44.08 45.14 43.12 43.20 0.4M
2022-02-10 44.03 46.88 43.50 44.23 0.6M
2022-02-09 42.96 45.72 42.96 45.62 0.8M
2022-02-08 42.42 42.98 41.12 42.51 0.2M
2022-02-07 40.21 43.32 40.21 42.78 0.5M
2022-02-04 40.56 40.82 38.94 40.28 0.3M
2022-02-03 40.25 41.89 39.70 40.08 0.3M
2022-02-02 42.04 42.04 40.04 41.32 0.7M
2022-02-01 42.13 42.24 40.54 42.02 0.6M
2022-01-31 38.83 41.94 38.83 41.80 0.6M
2022-01-28 37.00 38.52 35.74 38.51 0.4M
2022-01-27 38.39 38.76 36.72 36.85 0.5M
2022-01-26 38.91 41.49 37.29 37.88 0.4M
2022-01-25 39.13 39.39 37.58 38.29 0.7M
2022-01-24 36.47 39.77 35.18 39.51 0.7M
2022-01-21 36.98 38.50 36.47 37.03 1.6M
2022-01-20 38.16 40.69 37.65 37.93 0.7M
2022-01-19 39.30 40.44 37.32 37.46 0.7M
2022-01-18 40.59 40.67 38.22 38.97 0.9M
2022-01-14 39.92 41.68 38.78 41.61 0.6M
2022-01-13 42.54 42.54 40.40 40.66 0.5M
2022-01-12 45.45 46.00 42.13 42.22 0.9M
2022-01-11 46.12 46.12 43.50 44.61 1.0M
2022-01-10 42.97 46.70 41.06 46.29 1.4M
2022-01-07 39.90 41.39 38.85 39.07 0.6M
2022-01-06 40.78 41.20 38.43 40.19 0.6M
2022-01-05 45.48 45.83 41.02 41.04 0.6M
2022-01-04 46.59 47.82 44.81 46.12 0.7M
2022-01-03 45.65 47.07 44.08 46.60 0.4M