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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$45.48$45.48616,500——
2021-12-30$45.20$45.20362,300——
2021-12-29$43.97$43.97267,400——
2021-12-28$44.25$44.25325,400——
2021-12-27$44.12$44.12470,300——
2021-12-23$44.93$44.93325,700——
2021-12-22$44.90$44.90535,000——
2021-12-21$45.44$45.44440,500——
2021-12-20$43.56$43.56822,000——
2021-12-17$45.19$45.192,039,100——
2021-12-16$42.19$42.19711,800——
2021-12-15$44.47$44.47635,400——
2021-12-14$41.69$41.69654,200——
2021-12-13$42.07$42.07563,200——
2021-12-10$42.96$42.961,530,500——
2021-12-09$42.28$42.28524,300——
2021-12-08$45.86$45.86648,900——
2021-12-07$44.20$44.20677,300——
2021-12-06$43.00$43.00824,300——
2021-12-03$42.38$42.381,088,300——
2021-12-02$43.30$43.30780,700——
2021-12-01$41.98$41.98761,900——
2021-11-30$43.14$43.14875,700——
2021-11-29$41.74$41.74484,800——
2021-11-26$42.37$42.37358,800——
2021-11-24$44.00$44.00706,500——
2021-11-23$41.82$41.82726,400——
2021-11-22$41.20$41.20692,300——
2021-11-19$43.01$43.01677,700——
2021-11-18$44.13$44.131,174,700——
2021-11-17$43.53$43.53805,900——
2021-11-16$47.50$47.50457,300——
2021-11-15$46.99$46.99467,300——
2021-11-12$47.68$47.68451,300——
2021-11-11$47.16$47.16588,100——
2021-11-10$47.20$47.20560,500——
2021-11-09$46.85$46.85621,000——
2021-11-08$47.79$47.79854,000——
2021-11-05$47.04$47.041,898,000——
2021-11-04$48.13$48.13607,500——
2021-11-03$48.64$48.64668,400——
2021-11-02$49.25$49.25828,600——
2021-11-01$50.73$50.732,179,600——
2021-10-29$51.00$51.006,044,800——
2021-10-28$70.34$70.34535,800——
2021-10-27$67.41$67.41394,800——
2021-10-26$69.81$69.81430,400——
2021-10-25$70.46$70.46349,600——
2021-10-22$72.08$72.08519,000——
2021-10-21$70.90$70.90193,800——
2021-10-20$71.92$71.92250,100——
2021-10-19$73.60$73.60448,900——
2021-10-18$70.98$70.98479,800——
2021-10-15$71.00$71.00498,400——
2021-10-14$71.08$71.08622,900——
2021-10-13$69.39$69.39437,700——
2021-10-12$65.70$65.70567,000——
2021-10-11$63.87$63.87259,200——
2021-10-08$62.62$62.62454,600——
2021-10-07$66.33$66.33820,300——
2021-10-06$63.45$63.45366,100——
2021-10-05$65.40$65.40464,000——
2021-10-04$63.37$63.37525,100——
2021-10-01$66.58$66.58749,800——
2021-09-30$63.37$63.37740,600——
2021-09-29$60.53$60.53540,500——
2021-09-28$59.15$59.15874,500——
2021-09-27$61.95$61.95731,400——
2021-09-24$64.36$64.36418,000——
2021-09-23$66.77$66.77307,400——
2021-09-22$65.85$65.85392,100——
2021-09-21$64.25$64.25612,800——
2021-09-20$63.81$63.81475,800——
2021-09-17$67.97$67.97998,600——
2021-09-16$67.34$67.34326,300——
2021-09-15$66.51$66.51782,700——
2021-09-14$65.13$65.13370,400——
2021-09-13$64.04$64.04859,700——
2021-09-10$69.47$69.47603,900——
2021-09-09$69.61$69.61518,600——
2021-09-08$71.17$71.17394,700——
2021-09-07$73.39$73.39394,700——
2021-09-03$75.35$75.35235,900——
2021-09-02$77.12$77.12375,900——
2021-09-01$75.48$75.48520,500——
2021-08-31$73.28$73.28790,400——
2021-08-30$80.51$80.51436,800——
2021-08-27$79.83$79.83356,700——
2021-08-26$77.22$77.22272,900——
2021-08-25$77.20$77.20296,400——
2021-08-24$78.03$78.03645,300——
2021-08-23$75.50$75.50414,200——
2021-08-20$73.50$73.50561,100——
2021-08-19$71.03$71.03596,300——
2021-08-18$70.90$70.90470,600——
2021-08-17$70.10$70.10403,900——
2021-08-16$71.25$71.25469,600——
2021-08-13$69.85$69.85340,700——
2021-08-12$72.63$72.63447,500——
2021-08-11$73.25$73.25448,200——
2021-08-10$77.19$77.19423,600——
2021-08-09$80.36$80.36588,000——
2021-08-06$81.54$81.54487,000——
2021-08-05$84.39$84.39264,000——
2021-08-04$82.03$82.03252,100——
2021-08-03$82.01$82.01254,100——
2021-08-02$82.25$82.25389,900——
2021-07-30$84.04$84.04645,800——
2021-07-29$87.51$87.51417,000——
2021-07-28$86.23$86.23339,200——
2021-07-27$83.49$83.49335,400——
2021-07-26$82.49$82.49239,300——
2021-07-23$85.49$85.49370,400——
2021-07-22$84.69$84.69285,300——
2021-07-21$84.55$84.55399,600——
2021-07-20$82.22$82.22646,100——
2021-07-19$78.02$78.02394,400——
2021-07-16$78.83$78.83617,700——
2021-07-15$78.07$78.07691,500——
2021-07-14$79.01$79.01363,600——
2021-07-13$83.28$83.28375,100——
2021-07-12$84.46$84.46337,900——
2021-07-09$87.54$87.54178,100——
2021-07-08$86.57$86.57338,700——
2021-07-07$88.10$88.10355,100——
2021-07-06$90.63$90.63484,200——
2021-07-02$89.99$89.99310,500——
2021-07-01$91.99$91.99326,300——
2021-06-30$91.52$91.52787,600——
2021-06-29$94.70$94.70748,900——
2021-06-28$95.11$95.111,108,400——
2021-06-25$92.75$92.751,476,900——
2021-06-24$94.72$94.72989,600——
2021-06-23$93.72$93.72525,600——
2021-06-22$90.25$90.25704,100——
2021-06-21$91.81$91.81602,800——
2021-06-18$88.64$88.641,431,000——
2021-06-17$92.40$92.40646,700——
2021-06-16$88.70$88.70540,900——
2021-06-15$87.88$87.88473,600——
2021-06-14$90.50$90.50623,200——
2021-06-11$91.25$91.25627,100——
2021-06-10$92.78$92.781,085,500——
2021-06-09$90.01$90.01724,400——
2021-06-08$88.59$88.59689,100——
2021-06-07$87.39$87.39948,300——
2021-06-04$80.94$80.94515,200——
2021-06-03$80.01$80.01381,100——
2021-06-02$80.02$80.02714,300——
2021-06-01$82.09$82.09599,500——
2021-05-28$80.40$80.40605,500——
2021-05-27$81.36$81.36637,800——
2021-05-26$82.49$82.49459,100——
2021-05-25$80.69$80.69511,400——
2021-05-24$78.66$78.66623,600——
2021-05-21$74.73$74.73869,200——
2021-05-20$72.65$72.65523,600——
2021-05-19$71.50$71.50749,500——
2021-05-18$70.91$70.91643,600——
2021-05-17$67.97$67.97480,400——
2021-05-14$66.00$66.00742,900——
2021-05-13$64.21$64.21720,500——
2021-05-12$63.02$63.02740,600——
2021-05-11$65.75$65.751,370,000——
2021-05-10$66.66$66.661,074,100——
2021-05-07$77.71$77.71544,300——
2021-05-06$72.68$72.68840,800——
2021-05-05$73.18$73.18653,100——
2021-05-04$74.08$74.08587,400——
2021-05-03$77.32$77.32387,800——
2021-04-30$79.07$79.07416,500——
2021-04-29$78.29$78.29226,600——
2021-04-28$80.44$80.44281,400——
2021-04-27$80.62$80.62262,800——
2021-04-26$80.36$80.36312,500——
2021-04-23$78.96$78.96447,700——
2021-04-22$75.89$75.89418,100——
2021-04-21$75.22$75.22302,900——
2021-04-20$71.56$71.56446,000——
2021-04-19$72.89$72.89987,600——
2021-04-16$74.27$74.27384,900——
2021-04-15$77.18$77.18369,100——
2021-04-14$74.70$74.70576,900——
2021-04-13$75.06$75.06498,000——
2021-04-12$71.44$71.44335,500——
2021-04-09$71.75$71.75316,300——
2021-04-08$72.83$72.83370,600——
2021-04-07$71.63$71.63391,100——
2021-04-06$73.77$73.77409,900——
2021-04-05$73.71$73.71544,100——
2021-04-01$70.40$70.40703,000——
2021-03-31$68.09$68.091,026,700——
2021-03-30$62.97$62.97468,900——
2021-03-29$60.08$60.08516,300——
2021-03-26$61.51$61.51778,300——
2021-03-25$63.43$63.43556,700——
2021-03-24$61.62$61.62685,000——
2021-03-23$66.17$66.17805,500——
2021-03-22$69.81$69.81648,500——
2021-03-19$68.89$68.891,589,700——
2021-03-18$66.21$66.21825,100——
2021-03-17$71.18$71.181,025,700——
2021-03-16$71.09$71.09691,400——
2021-03-15$73.60$73.60748,900——
2021-03-12$67.54$67.54692,000——
2021-03-11$69.35$69.351,507,000——
2021-03-10$65.95$65.951,597,200——
2021-03-09$64.66$64.661,471,700——
2021-03-08$57.62$57.621,096,700——
2021-03-05$64.53$64.531,737,100——
2021-03-04$66.35$66.351,439,000——
2021-03-03$72.93$72.93842,600——
2021-03-02$83.37$83.37481,600——
2021-03-01$87.34$87.34850,200——
2021-02-26$79.08$79.081,064,100——
2021-02-25$79.26$79.261,950,200——
2021-02-24$79.03$79.03606,300——
2021-02-23$77.15$77.15995,500——
2021-02-22$80.35$80.35566,100——
2021-02-19$85.05$85.05669,100——
2021-02-18$82.59$82.59633,600——
2021-02-17$85.26$85.26544,100——
2021-02-16$88.02$88.02508,900——
2021-02-12$89.37$89.37579,500——
2021-02-11$89.79$89.79413,100——
2021-02-10$90.43$90.43649,800——
2021-02-09$91.30$91.30901,600——
2021-02-08$93.22$93.22597,900——
2021-02-05$88.72$88.72443,700——
2021-02-04$89.59$89.59475,800——
2021-02-03$87.37$87.37437,800——
2021-02-02$84.65$84.65704,800——
2021-02-01$80.24$80.24497,300——
2021-01-29$76.43$76.43567,100——
2021-01-28$77.63$77.63545,500——
2021-01-27$74.62$74.621,052,900——
2021-01-26$78.96$78.96845,000——
2021-01-25$85.70$85.70844,800——
2021-01-22$85.43$85.431,002,200——
2021-01-21$87.66$87.661,993,300——
2021-01-20$95.60$95.601,030,100——
2021-01-19$93.33$93.33673,700——
2021-01-15$88.15$88.15667,300——
2021-01-14$86.83$86.831,082,900——
2021-01-13$84.32$84.32579,000——
2021-01-12$83.04$83.04660,200——
2021-01-11$80.69$80.69722,000——
2021-01-08$80.76$80.76827,100——
2021-01-07$76.02$76.02895,800——
2021-01-06$73.00$73.00522,200——
2021-01-05$71.89$71.89446,300——
2021-01-04$71.49$71.49619,800——