NASDAQ:CDNA | Historical Stock Price | CareDx, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2014-07-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.83$2.15$5.59$14.54$37.83$98.412014-07-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$21.57$21.57590,600——
2019-12-30$20.97$20.97415,100——
2019-12-27$21.45$21.45551,100——
2019-12-26$22.38$22.38501,000——
2019-12-24$23.05$23.05820,000——
2019-12-23$22.59$22.59539,400——
2019-12-20$22.80$22.801,456,100——
2019-12-19$22.74$22.741,116,300——
2019-12-18$22.36$22.36360,400——
2019-12-17$22.41$22.41385,800——
2019-12-16$22.46$22.46525,800——
2019-12-13$21.75$21.75767,800——
2019-12-12$21.87$21.87782,600——
2019-12-11$21.16$21.16805,400——
2019-12-10$21.09$21.09746,700——
2019-12-09$21.29$21.29965,800——
2019-12-06$21.21$21.21571,200——
2019-12-05$20.87$20.871,221,500——
2019-12-04$20.33$20.33412,100——
2019-12-03$20.19$20.19781,800——
2019-12-02$19.54$19.54685,000——
2019-11-29$20.52$20.52205,400——
2019-11-27$20.99$20.99551,400——
2019-11-26$20.34$20.34455,700——
2019-11-25$20.55$20.55769,500——
2019-11-22$20.70$20.70804,800——
2019-11-21$19.55$19.55887,800——
2019-11-20$19.24$19.24828,400——
2019-11-19$20.19$20.19787,200——
2019-11-18$20.00$20.00602,700——
2019-11-15$19.73$19.73445,200——
2019-11-14$19.26$19.26617,700——
2019-11-13$19.79$19.79701,300——
2019-11-12$20.27$20.27492,900——
2019-11-11$20.99$20.99754,100——
2019-11-08$20.69$20.69695,500——
2019-11-07$19.97$19.97633,300——
2019-11-06$20.19$20.19676,800——
2019-11-05$19.95$19.951,265,000——
2019-11-04$20.72$20.722,105,000——
2019-11-01$23.09$23.093,581,200——
2019-10-31$26.21$26.21790,100——
2019-10-30$26.18$26.18495,600——
2019-10-29$27.02$27.02607,100——
2019-10-28$27.37$27.37639,500——
2019-10-25$26.72$26.72259,100——
2019-10-24$26.76$26.76344,200——
2019-10-23$26.64$26.64378,100——
2019-10-22$27.22$27.22332,500——
2019-10-21$26.76$26.76584,200——
2019-10-18$26.17$26.17752,500——
2019-10-17$26.32$26.32657,300——
2019-10-16$26.04$26.04784,900——
2019-10-15$28.41$28.41795,300——
2019-10-14$28.13$28.13678,200——
2019-10-11$28.15$28.15752,600——
2019-10-10$27.24$27.24732,800——
2019-10-09$26.40$26.40468,000——
2019-10-08$26.07$26.07748,500——
2019-10-07$26.10$26.10715,400——
2019-10-04$25.37$25.37706,800——
2019-10-03$25.46$25.46859,400——
2019-10-02$23.70$23.70620,500——
2019-10-01$23.00$23.001,007,800——
2019-09-30$22.61$22.611,061,400——
2019-09-27$21.83$21.83952,100——
2019-09-26$21.71$21.71581,000——
2019-09-25$22.70$22.70684,100——
2019-09-24$22.09$22.09708,600——
2019-09-23$23.40$23.40601,700——
2019-09-20$24.06$24.062,127,100——
2019-09-19$24.14$24.14889,900——
2019-09-18$23.87$23.871,004,600——
2019-09-17$23.46$23.46513,600——
2019-09-16$23.67$23.67707,900——
2019-09-13$22.30$22.30867,100——
2019-09-12$21.96$21.96837,700——
2019-09-11$20.44$20.441,351,900——
2019-09-10$20.03$20.031,212,300——
2019-09-09$20.25$20.25849,000——
2019-09-06$21.70$21.70440,400——
2019-09-05$22.91$22.91483,900——
2019-09-04$22.29$22.29528,700——
2019-09-03$21.78$21.781,052,800——
2019-08-30$22.82$22.82612,100——
2019-08-29$24.15$24.15892,200——
2019-08-28$23.86$23.86656,800——
2019-08-27$23.20$23.20795,700——
2019-08-26$23.35$23.35607,200——
2019-08-23$22.80$22.80620,800——
2019-08-22$23.62$23.62960,400——
2019-08-21$23.74$23.74838,600——
2019-08-20$24.63$24.63683,900——
2019-08-19$24.09$24.09490,100——
2019-08-16$23.63$23.63723,100——
2019-08-15$23.17$23.17715,100——
2019-08-14$23.70$23.70676,000——
2019-08-13$25.08$25.08539,100——
2019-08-12$24.96$24.961,260,300——
2019-08-09$24.77$24.771,918,600——
2019-08-08$27.04$27.041,155,500——
2019-08-07$27.35$27.35890,100——
2019-08-06$27.61$27.611,761,900——
2019-08-05$30.67$30.671,231,200——
2019-08-02$35.01$35.012,121,300——
2019-08-01$34.00$34.00916,500——
2019-07-31$32.77$32.77727,800——
2019-07-30$34.25$34.251,240,800——
2019-07-29$33.07$33.07730,900——
2019-07-26$32.28$32.28479,100——
2019-07-25$31.29$31.29681,700——
2019-07-24$32.98$32.98506,600——
2019-07-23$32.70$32.70855,300——
2019-07-22$33.02$33.02746,500——
2019-07-19$31.72$31.72900,400——
2019-07-18$31.68$31.681,280,700——
2019-07-17$30.96$30.961,793,500——
2019-07-16$32.57$32.576,397,500——
2019-07-15$37.40$37.40627,500——
2019-07-12$38.33$38.33517,600——
2019-07-11$40.08$40.081,003,700——
2019-07-10$39.53$39.531,297,300——
2019-07-09$38.58$38.581,233,400——
2019-07-08$35.39$35.39584,900——
2019-07-05$35.34$35.34345,900——
2019-07-03$36.29$36.29277,000——
2019-07-02$35.71$35.71768,000——
2019-07-01$35.87$35.87623,100——
2019-06-28$35.99$35.991,561,000——
2019-06-27$35.97$35.97479,600——
2019-06-26$34.68$34.68391,900——
2019-06-25$35.61$35.61518,900——
2019-06-24$34.23$34.23760,100——
2019-06-21$38.03$38.031,256,100——
2019-06-20$38.20$38.20729,800——
2019-06-19$39.77$39.77569,900——
2019-06-18$38.61$38.61548,800——
2019-06-17$38.26$38.26577,200——
2019-06-14$36.92$36.92397,500——
2019-06-13$37.93$37.93509,200——
2019-06-12$38.12$38.12542,200——
2019-06-11$35.76$35.76503,700——
2019-06-10$36.36$36.36622,700——
2019-06-07$37.39$37.39762,500——
2019-06-06$35.87$35.871,372,300——
2019-06-05$33.53$33.53488,200——
2019-06-04$33.43$33.43633,700——
2019-06-03$32.80$32.80654,500——
2019-05-31$31.62$31.62696,800——
2019-05-30$32.21$32.21406,800——
2019-05-29$31.07$31.07753,500——
2019-05-28$31.78$31.78610,800——
2019-05-24$31.63$31.63720,000——
2019-05-23$31.90$31.90642,700——
2019-05-22$33.21$33.21565,100——
2019-05-21$33.99$33.99720,600——
2019-05-20$32.43$32.43760,300——
2019-05-17$32.75$32.75528,900——
2019-05-16$34.52$34.52903,500——
2019-05-15$33.65$33.65502,400——
2019-05-14$33.40$33.40597,500——
2019-05-13$32.23$32.231,027,300——
2019-05-10$32.27$32.271,472,700——
2019-05-09$32.90$32.902,979,300——
2019-05-08$29.15$29.151,063,700——
2019-05-07$28.62$28.621,517,700——
2019-05-06$30.43$30.43655,500——
2019-05-03$30.06$30.06811,000——
2019-05-02$28.38$28.38566,100——
2019-05-01$27.06$27.061,074,900——
2019-04-30$27.21$27.21707,200——
2019-04-29$27.61$27.61646,100——
2019-04-26$28.38$28.38792,400——
2019-04-25$25.95$25.95593,700——
2019-04-24$26.46$26.46602,500——
2019-04-23$26.65$26.651,243,700——
2019-04-22$25.78$25.78533,100——
2019-04-18$26.50$26.50519,700——
2019-04-17$26.46$26.46962,300——
2019-04-16$28.38$28.38545,200——
2019-04-15$28.26$28.26428,200——
2019-04-12$28.42$28.421,137,800——
2019-04-11$30.84$30.84956,200——
2019-04-10$29.61$29.61621,100——
2019-04-09$28.23$28.23690,700——
2019-04-08$27.99$27.99860,100——
2019-04-05$28.38$28.381,430,800——
2019-04-04$27.75$27.752,476,100——
2019-04-03$32.18$32.18778,600——
2019-04-02$31.61$31.61891,000——
2019-04-01$31.15$31.15941,600——
2019-03-29$31.52$31.521,062,600——
2019-03-28$32.93$32.931,150,000——
2019-03-27$33.60$33.601,079,700——
2019-03-26$36.90$36.90692,000——
2019-03-25$37.27$37.27426,100——
2019-03-22$36.92$36.92767,000——
2019-03-21$39.21$39.21598,700——
2019-03-20$37.00$37.00609,600——
2019-03-19$36.36$36.36739,900——
2019-03-18$35.85$35.85754,300——
2019-03-15$35.59$35.591,104,400——
2019-03-14$38.15$38.151,149,800——
2019-03-13$36.86$36.86937,400——
2019-03-12$36.15$36.151,018,700——
2019-03-11$34.80$34.80802,700——
2019-03-08$34.16$34.16839,600——
2019-03-07$33.94$33.942,870,600——
2019-03-06$30.90$30.90845,400——
2019-03-05$31.58$31.58867,100——
2019-03-04$31.48$31.481,457,400——
2019-03-01$31.64$31.641,076,700——
2019-02-28$31.12$31.12820,900——
2019-02-27$31.56$31.561,541,000——
2019-02-26$29.00$29.00676,800——
2019-02-25$29.51$29.51717,400——
2019-02-22$29.60$29.60824,600——
2019-02-21$28.04$28.04812,400——
2019-02-20$26.87$26.87344,700——
2019-02-19$26.30$26.30683,400——
2019-02-15$26.51$26.511,062,500——
2019-02-14$23.99$23.99583,200——
2019-02-13$23.55$23.55580,000——
2019-02-12$24.44$24.44451,600——
2019-02-11$23.65$23.65454,000——
2019-02-08$24.51$24.51424,500——
2019-02-07$24.41$24.41401,400——
2019-02-06$25.23$25.23404,700——
2019-02-05$25.78$25.78438,400——
2019-02-04$27.17$27.17613,900——
2019-02-01$26.56$26.56688,500——
2019-01-31$28.03$28.03603,100——
2019-01-30$26.95$26.95655,900——
2019-01-29$26.69$26.69403,800——
2019-01-28$27.46$27.46707,400——
2019-01-25$28.77$28.77886,100——
2019-01-24$27.28$27.28964,200——
2019-01-23$25.89$25.89827,600——
2019-01-22$25.05$25.05660,300——
2019-01-18$24.62$24.62502,500——
2019-01-17$23.89$23.89674,400——
2019-01-16$23.79$23.79706,700——
2019-01-15$23.39$23.39767,800——
2019-01-14$22.09$22.09808,900——
2019-01-11$24.74$24.741,118,200——
2019-01-10$27.19$27.19707,100——
2019-01-09$27.31$27.31788,800——
2019-01-08$26.41$26.41794,200——
2019-01-07$25.50$25.501,675,100——
2019-01-04$24.92$24.92998,900——
2019-01-03$22.61$22.61640,600——
2019-01-02$23.98$23.98739,500——