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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$72.45$72.45539,300——
2020-12-30$74.98$74.98538,900——
2020-12-29$73.24$73.24708,800——
2020-12-28$76.30$76.30597,000——
2020-12-24$76.23$76.23235,800——
2020-12-23$76.43$76.43939,600——
2020-12-22$77.09$77.091,214,000——
2020-12-21$72.31$72.31947,500——
2020-12-18$69.08$69.081,771,900——
2020-12-17$68.90$68.90955,600——
2020-12-16$66.70$66.70922,100——
2020-12-15$67.89$67.891,194,800——
2020-12-14$69.29$69.29827,800——
2020-12-11$68.94$68.94603,100——
2020-12-10$70.67$70.67664,600——
2020-12-09$64.91$64.91742,100——
2020-12-08$68.00$68.00528,700——
2020-12-07$67.55$67.55654,300——
2020-12-04$64.91$64.91467,900——
2020-12-03$61.35$61.35429,600——
2020-12-02$59.52$59.52279,300——
2020-12-01$58.99$58.99685,000——
2020-11-30$57.17$57.17728,500——
2020-11-27$57.50$57.50257,800——
2020-11-25$56.08$56.08355,200——
2020-11-24$55.64$55.64723,000——
2020-11-23$59.55$59.55439,900——
2020-11-20$61.18$61.18449,800——
2020-11-19$59.25$59.25388,700——
2020-11-18$57.62$57.62486,400——
2020-11-17$57.80$57.80633,100——
2020-11-16$55.04$55.04410,800——
2020-11-13$54.49$54.49859,700——
2020-11-12$54.43$54.43433,000——
2020-11-11$54.03$54.03603,900——
2020-11-10$50.91$50.91716,700——
2020-11-09$52.18$52.18539,000——
2020-11-06$54.04$54.04361,500——
2020-11-05$54.12$54.12717,200——
2020-11-04$52.37$52.37606,000——
2020-11-03$49.44$49.44425,700——
2020-11-02$47.96$47.96472,600——
2020-10-30$49.05$49.05975,000——
2020-10-29$51.11$51.11502,000——
2020-10-28$50.64$50.64406,600——
2020-10-27$50.87$50.87409,900——
2020-10-26$49.69$49.69352,700——
2020-10-23$50.18$50.18328,300——
2020-10-22$50.75$50.75424,300——
2020-10-21$49.66$49.66314,100——
2020-10-20$51.33$51.33304,200——
2020-10-19$51.32$51.32339,100——
2020-10-16$51.56$51.56266,300——
2020-10-15$52.22$52.22391,300——
2020-10-14$51.41$51.41378,400——
2020-10-13$52.39$52.39586,200——
2020-10-12$52.53$52.53723,500——
2020-10-09$53.96$53.961,020,800——
2020-10-08$50.53$50.532,983,100——
2020-10-07$43.86$43.86531,700——
2020-10-06$43.07$43.07502,800——
2020-10-05$42.41$42.41480,600——
2020-10-02$41.78$41.781,116,400——
2020-10-01$41.43$41.431,823,200——
2020-09-30$37.94$37.94813,600——
2020-09-29$36.88$36.88831,200——
2020-09-28$34.64$34.64460,000——
2020-09-25$32.77$32.77813,700——
2020-09-24$30.88$30.88550,800——
2020-09-23$31.30$31.30444,000——
2020-09-22$33.31$33.31332,200——
2020-09-21$33.47$33.47388,400——
2020-09-18$34.03$34.031,365,100——
2020-09-17$33.28$33.28386,000——
2020-09-16$34.19$34.19348,500——
2020-09-15$33.75$33.75226,200——
2020-09-14$34.29$34.29351,000——
2020-09-11$33.05$33.05282,400——
2020-09-10$33.21$33.21336,100——
2020-09-09$33.07$33.07407,000——
2020-09-08$31.89$31.89408,400——
2020-09-04$31.99$31.99772,500——
2020-09-03$32.21$32.21946,700——
2020-09-02$34.33$34.33265,200——
2020-09-01$33.79$33.79291,500——
2020-08-31$34.15$34.15291,800——
2020-08-28$34.01$34.01279,300——
2020-08-27$34.13$34.13379,200——
2020-08-26$34.10$34.10311,500——
2020-08-25$33.89$33.89268,400——
2020-08-24$32.89$32.89475,600——
2020-08-21$34.11$34.11329,700——
2020-08-20$34.34$34.34226,900——
2020-08-19$34.58$34.58263,400——
2020-08-18$34.27$34.27300,400——
2020-08-17$34.28$34.28349,600——
2020-08-14$32.46$32.46304,900——
2020-08-13$32.97$32.97781,600——
2020-08-12$31.33$31.33882,600——
2020-08-11$30.91$30.91488,700——
2020-08-10$31.23$31.23516,600——
2020-08-07$33.37$33.37583,400——
2020-08-06$34.65$34.65640,100——
2020-08-05$35.40$35.401,617,400——
2020-08-04$33.55$33.55711,600——
2020-08-03$33.66$33.66787,500——
2020-07-31$33.35$33.35538,200——
2020-07-30$33.28$33.28690,200——
2020-07-29$32.59$32.59533,400——
2020-07-28$31.65$31.65324,900——
2020-07-27$32.94$32.94415,900——
2020-07-24$32.59$32.59421,100——
2020-07-23$33.50$33.50406,500——
2020-07-22$34.49$34.49344,200——
2020-07-21$34.71$34.71241,400——
2020-07-20$35.55$35.55302,500——
2020-07-17$35.18$35.18415,100——
2020-07-16$34.37$34.37300,400——
2020-07-15$35.95$35.95543,200——
2020-07-14$35.08$35.08428,400——
2020-07-13$33.52$33.52495,600——
2020-07-10$33.93$33.93315,600——
2020-07-09$35.16$35.16329,100——
2020-07-08$35.69$35.69568,500——
2020-07-07$34.28$34.28406,200——
2020-07-06$34.49$34.49424,300——
2020-07-02$34.67$34.67294,000——
2020-07-01$35.24$35.24484,300——
2020-06-30$35.43$35.43619,200——
2020-06-29$34.14$34.14621,900——
2020-06-26$31.51$31.511,067,800——
2020-06-25$32.84$32.84524,100——
2020-06-24$32.88$32.88405,900——
2020-06-23$34.04$34.04572,500——
2020-06-22$33.74$33.74518,200——
2020-06-19$32.17$32.171,858,100——
2020-06-18$31.35$31.35457,400——
2020-06-17$30.74$30.74517,700——
2020-06-16$31.47$31.47489,000——
2020-06-15$31.87$31.87713,200——
2020-06-12$31.51$31.511,012,600——
2020-06-11$30.22$30.222,199,400——
2020-06-10$33.51$33.51756,000——
2020-06-09$33.39$33.39569,900——
2020-06-08$34.34$34.34439,300——
2020-06-05$33.15$33.15521,900——
2020-06-04$31.89$31.89652,300——
2020-06-03$32.94$32.94830,600——
2020-06-02$34.45$34.451,026,000——
2020-06-01$32.82$32.82520,500——
2020-05-29$32.12$32.12445,600——
2020-05-28$31.60$31.60418,100——
2020-05-27$31.86$31.86677,000——
2020-05-26$30.17$30.17749,300——
2020-05-22$31.39$31.39325,400——
2020-05-21$30.25$30.25623,500——
2020-05-20$29.69$29.69657,500——
2020-05-19$30.71$30.71483,900——
2020-05-18$32.25$32.251,076,200——
2020-05-15$29.93$29.93541,900——
2020-05-14$28.20$28.20499,700——
2020-05-13$27.67$27.67718,500——
2020-05-12$29.19$29.19769,600——
2020-05-11$30.03$30.03652,200——
2020-05-08$28.25$28.25470,600——
2020-05-07$29.27$29.27539,100——
2020-05-06$28.35$28.35516,600——
2020-05-05$29.45$29.45588,400——
2020-05-04$28.89$28.89785,000——
2020-05-01$26.85$26.851,003,900——
2020-04-30$25.38$25.38759,000——
2020-04-29$26.86$26.86489,400——
2020-04-28$25.61$25.61492,000——
2020-04-27$25.69$25.69919,500——
2020-04-24$24.88$24.88689,800——
2020-04-23$24.08$24.08641,000——
2020-04-22$23.25$23.25452,700——
2020-04-21$22.38$22.38686,300——
2020-04-20$23.10$23.10785,900——
2020-04-17$22.64$22.64589,600——
2020-04-16$21.99$21.99413,700——
2020-04-15$21.66$21.66476,400——
2020-04-14$22.69$22.69840,200——
2020-04-13$21.10$21.10454,900——
2020-04-09$21.89$21.89702,400——
2020-04-08$21.62$21.62566,900——
2020-04-07$20.56$20.56689,600——
2020-04-06$21.94$21.94733,600——
2020-04-03$18.95$18.95449,100——
2020-04-02$20.64$20.64562,700——
2020-04-01$19.46$19.46617,600——
2020-03-31$21.83$21.83519,900——
2020-03-30$22.40$22.40427,800——
2020-03-27$21.85$21.85643,600——
2020-03-26$23.38$23.38794,700——
2020-03-25$21.60$21.60668,200——
2020-03-24$19.08$19.08636,700——
2020-03-23$16.35$16.35780,400——
2020-03-20$17.34$17.34945,000——
2020-03-19$16.21$16.211,076,000——
2020-03-18$13.94$13.941,031,100——
2020-03-17$15.32$15.321,704,000——
2020-03-16$16.36$16.361,216,900——
2020-03-13$19.95$19.951,206,800——
2020-03-12$17.00$17.001,501,000——
2020-03-11$18.94$18.941,101,100——
2020-03-10$22.00$22.00940,500——
2020-03-09$22.80$22.80769,000——
2020-03-06$23.43$23.43759,700——
2020-03-05$23.27$23.27701,600——
2020-03-04$24.27$24.271,132,500——
2020-03-03$21.42$21.421,425,700——
2020-03-02$21.79$21.791,424,600——
2020-02-28$23.31$23.311,443,500——
2020-02-27$22.45$22.451,042,000——
2020-02-26$24.69$24.69561,200——
2020-02-25$25.04$25.041,303,800——
2020-02-24$26.55$26.551,057,300——
2020-02-21$28.25$28.25631,200——
2020-02-20$28.20$28.20743,900——
2020-02-19$28.15$28.15754,000——
2020-02-18$27.15$27.15633,300——
2020-02-14$26.67$26.67469,000——
2020-02-13$24.96$24.96469,700——
2020-02-12$25.07$25.07525,500——
2020-02-11$24.86$24.86840,800——
2020-02-10$24.28$24.28996,400——
2020-02-07$24.13$24.13589,100——
2020-02-06$25.42$25.42425,400——
2020-02-05$25.15$25.15786,600——
2020-02-04$24.79$24.79536,000——
2020-02-03$24.35$24.351,013,800——
2020-01-31$24.16$24.16855,900——
2020-01-30$24.18$24.18457,400——
2020-01-29$24.41$24.41614,300——
2020-01-28$23.95$23.95659,100——
2020-01-27$23.05$23.051,129,600——
2020-01-24$21.67$21.67985,000——
2020-01-23$21.65$21.65438,400——
2020-01-22$22.29$22.291,454,800——
2020-01-21$22.35$22.35833,000——
2020-01-17$23.61$23.61735,300——
2020-01-16$23.51$23.51472,300——
2020-01-15$23.06$23.06665,800——
2020-01-14$22.68$22.68725,400——
2020-01-13$22.45$22.451,396,900——
2020-01-10$19.81$19.811,207,700——
2020-01-09$19.64$19.64534,100——
2020-01-08$19.79$19.79940,500——
2020-01-07$20.31$20.31433,500——
2020-01-06$20.91$20.91561,300——
2020-01-03$20.54$20.54657,100——
2020-01-02$21.15$21.15582,900——