Cardiff Oncology, Inc. - Common Stock (CRDF)
4.0300
+0.0600 (1.51%)
Cardiff Oncology Inc is a biotechnology company focused on developing innovative cancer therapies aimed at treating solid tumors
The company is dedicated to uncovering new treatment options for patients through its proprietary drug candidates and advanced research platforms. By leveraging scientific expertise and clinical research, Cardiff Oncology aims to address significant unmet needs in oncology, with an emphasis on enhancing patient outcomes and quality of life. Through collaboration with healthcare professionals and ongoing clinical trials, the company strives to bring novel therapeutics to market and contribute to the evolving landscape of cancer treatment.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 4.00 | 4.23 | 3.86 | 4.03 | 1,266,734 | 4.03 |
| 1/30/2025 | 3.48 | 3.99 | 3.46 | 3.97 | 1,493,000 | 3.97 |
| 1/29/2025 | 3.45 | 3.53 | 3.40 | 3.45 | 638,708 | 3.45 |
| 1/28/2025 | 3.39 | 3.48 | 3.25 | 3.42 | 850,954 | 3.42 |
| 1/27/2025 | 3.41 | 3.51 | 3.32 | 3.41 | 674,124 | 3.41 |
| 1/24/2025 | 3.48 | 3.52 | 3.35 | 3.41 | 665,441 | 3.41 |
| 1/23/2025 | 3.56 | 3.58 | 3.43 | 3.50 | 674,458 | 3.50 |
| 1/22/2025 | 3.55 | 3.72 | 3.47 | 3.54 | 1,226,787 | 3.54 |
| 1/21/2025 | 3.51 | 3.60 | 3.43 | 3.52 | 1,027,307 | 3.52 |
| 1/17/2025 | 3.46 | 3.51 | 3.38 | 3.45 | 1,279,997 | 3.45 |
| 1/16/2025 | 3.46 | 3.50 | 3.33 | 3.40 | 687,085 | 3.40 |
| 1/15/2025 | 3.37 | 3.51 | 3.35 | 3.44 | 1,288,671 | 3.44 |
| 1/14/2025 | 3.54 | 3.57 | 3.28 | 3.29 | 869,113 | 3.29 |
| 1/13/2025 | 3.60 | 3.64 | 3.41 | 3.47 | 1,030,972 | 3.47 |
| 1/10/2025 | 3.91 | 3.95 | 3.61 | 3.61 | 1,154,999 | 3.61 |
| 1/08/2025 | 4.07 | 4.14 | 3.85 | 3.90 | 1,414,610 | 3.90 |
| 1/07/2025 | 4.50 | 4.60 | 4.07 | 4.11 | 1,673,708 | 4.11 |
| 1/06/2025 | 4.76 | 4.89 | 4.52 | 4.54 | 1,181,750 | 4.54 |
| 1/03/2025 | 4.31 | 4.71 | 4.23 | 4.70 | 1,423,069 | 4.70 |
| 1/02/2025 | 4.40 | 4.63 | 4.24 | 4.26 | 1,661,849 | 4.26 |
| 12/31/2024 | 4.26 | 0.00 | 4.34 | 4.34 | 0 | 4.34 |
| 12/30/2024 | 4.30 | 4.52 | 4.14 | 4.26 | 901,418 | 4.26 |
| 12/27/2024 | 4.32 | 4.54 | 4.12 | 4.32 | 949,391 | 4.32 |
| 12/26/2024 | 4.01 | 4.41 | 3.96 | 4.34 | 1,058,469 | 4.34 |
| 12/24/2024 | 4.05 | 4.24 | 3.82 | 3.92 | 938,783 | 3.92 |
| 12/23/2024 | 4.39 | 4.39 | 3.98 | 4.07 | 1,425,413 | 4.07 |
| 12/20/2024 | 4.42 | 4.67 | 4.20 | 4.26 | 2,099,000 | 4.26 |
| 12/19/2024 | 4.93 | 5.00 | 4.52 | 4.52 | 1,644,561 | 4.52 |
| 12/18/2024 | 5.30 | 5.33 | 4.35 | 4.49 | 3,439,912 | 4.49 |
| 12/17/2024 | 4.12 | 5.64 | 4.10 | 5.35 | 6,059,976 | 5.35 |
| 12/16/2024 | 3.97 | 4.12 | 3.76 | 4.03 | 1,716,692 | 4.03 |
| 12/13/2024 | 3.60 | 4.08 | 3.45 | 3.92 | 3,728,468 | 3.92 |
| 12/12/2024 | 3.69 | 3.69 | 3.06 | 3.27 | 4,243,323 | 3.27 |
| 12/11/2024 | 3.73 | 4.20 | 3.60 | 3.70 | 7,440,102 | 3.70 |
| 12/10/2024 | 3.60 | 4.15 | 3.21 | 3.78 | 48,616,363 | 3.78 |
| 12/09/2024 | 2.41 | 2.53 | 2.37 | 2.44 | 458,140 | 2.44 |
| 12/06/2024 | 2.34 | 2.48 | 2.26 | 2.31 | 669,738 | 2.31 |
| 12/05/2024 | 2.41 | 2.46 | 2.32 | 2.34 | 481,502 | 2.34 |
| 12/04/2024 | 2.58 | 2.58 | 2.40 | 2.41 | 857,681 | 2.41 |
| 12/03/2024 | 2.67 | 2.68 | 2.54 | 2.59 | 493,238 | 2.59 |
| 12/02/2024 | 2.62 | 2.69 | 2.53 | 2.66 | 506,494 | 2.66 |
| 11/29/2024 | 2.58 | 2.69 | 2.57 | 2.61 | 297,671 | 2.61 |
| 11/27/2024 | 2.47 | 2.54 | 2.44 | 2.54 | 642,785 | 2.54 |
| 11/26/2024 | 2.48 | 2.53 | 2.38 | 2.46 | 543,669 | 2.46 |
| 11/25/2024 | 2.49 | 2.63 | 2.44 | 2.45 | 616,780 | 2.45 |
| 11/22/2024 | 2.50 | 2.56 | 2.44 | 2.45 | 483,566 | 2.45 |
| 11/21/2024 | 2.55 | 2.59 | 2.46 | 2.50 | 476,918 | 2.50 |
| 11/20/2024 | 2.65 | 2.65 | 2.50 | 2.53 | 490,139 | 2.53 |
| 11/19/2024 | 2.63 | 2.70 | 2.52 | 2.62 | 604,523 | 2.62 |
| 11/18/2024 | 2.60 | 2.69 | 2.52 | 2.58 | 511,875 | 2.58 |
| 11/15/2024 | 2.88 | 2.88 | 2.53 | 2.58 | 1,320,304 | 2.58 |
| 11/14/2024 | 2.98 | 3.01 | 2.80 | 2.84 | 508,515 | 2.84 |
| 11/13/2024 | 3.16 | 3.16 | 2.94 | 2.97 | 841,908 | 2.97 |
| 11/12/2024 | 3.44 | 3.44 | 3.08 | 3.14 | 815,830 | 3.14 |
| 11/11/2024 | 3.11 | 3.67 | 3.11 | 3.46 | 1,252,049 | 3.46 |
| 11/08/2024 | 4.13 | 4.23 | 2.85 | 3.08 | 3,658,062 | 3.08 |
| 11/07/2024 | 3.83 | 4.38 | 3.77 | 4.09 | 1,828,016 | 4.09 |
| 11/06/2024 | 3.86 | 3.99 | 3.52 | 3.81 | 1,340,670 | 3.81 |
| 11/05/2024 | 3.78 | 3.82 | 3.50 | 3.69 | 1,027,722 | 3.69 |
| 11/04/2024 | 3.20 | 3.79 | 3.06 | 3.74 | 1,782,894 | 3.74 |
| 11/01/2024 | 3.12 | 3.36 | 3.12 | 3.21 | 683,914 | 3.21 |