NASDAQ:CRDF | Historical Stock Price | Cardiff Oncology, 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
2004-07-27 to 2026-09-04
Data captured

Stock Price Chart

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

$0.76$3.67$17.72$85.59$413.30$1,995.842004-07-272026-08-27

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$1.24$1.24238,300——
2019-12-30$1.26$1.26149,700——
2019-12-27$1.28$1.28183,600——
2019-12-26$1.29$1.29160,500——
2019-12-24$1.30$1.30108,700——
2019-12-23$1.32$1.32213,200——
2019-12-20$1.27$1.27135,300——
2019-12-19$1.30$1.30215,500——
2019-12-18$1.31$1.31118,100——
2019-12-17$1.31$1.31128,300——
2019-12-16$1.33$1.3366,600——
2019-12-13$1.34$1.3448,100——
2019-12-12$1.35$1.35109,100——
2019-12-11$1.32$1.3288,600——
2019-12-10$1.31$1.31163,700——
2019-12-09$1.34$1.34195,600——
2019-12-06$1.33$1.3383,200——
2019-12-05$1.34$1.34187,600——
2019-12-04$1.34$1.34311,100——
2019-12-03$1.39$1.39101,900——
2019-12-02$1.41$1.41439,000——
2019-11-29$1.43$1.43102,500——
2019-11-27$1.41$1.41119,600——
2019-11-26$1.34$1.34136,100——
2019-11-25$1.40$1.40159,700——
2019-11-22$1.38$1.38131,500——
2019-11-21$1.36$1.36131,300——
2019-11-20$1.35$1.35380,600——
2019-11-19$1.41$1.41110,300——
2019-11-18$1.47$1.47214,100——
2019-11-15$1.52$1.52475,100——
2019-11-14$1.55$1.552,735,300——
2019-11-13$1.62$1.62217,800——
2019-11-12$1.72$1.7279,600——
2019-11-11$1.73$1.73173,200——
2019-11-08$1.71$1.71179,500——
2019-11-07$1.71$1.71127,000——
2019-11-06$1.68$1.68254,100——
2019-11-05$1.79$1.79156,900——
2019-11-04$1.72$1.72291,400——
2019-11-01$1.80$1.80302,600——
2019-10-31$1.81$1.81243,700——
2019-10-30$1.84$1.84624,500——
2019-10-29$1.70$1.70887,800——
2019-10-28$1.75$1.751,143,700——
2019-10-25$2.13$2.1311,076,200——
2019-10-24$2.24$2.249,160,000——
2019-10-23$1.70$1.703,558,400——
2019-10-22$1.79$1.7951,062,000——
2019-10-21$1.05$1.05116,300——
2019-10-18$1.05$1.0533,400——
2019-10-17$1.08$1.0836,500——
2019-10-16$1.05$1.05111,500——
2019-10-15$1.07$1.07127,300——
2019-10-14$1.01$1.01311,400——
2019-10-11$1.04$1.04225,900——
2019-10-10$1.11$1.1162,800——
2019-10-09$1.13$1.13199,200——
2019-10-08$1.21$1.21145,700——
2019-10-07$1.29$1.2953,600——
2019-10-04$1.33$1.3344,800——
2019-10-03$1.35$1.35162,000——
2019-10-02$1.38$1.38142,400——
2019-10-01$1.34$1.34737,900——
2019-09-30$1.51$1.518,011,300——
2019-09-27$1.47$1.47119,300——
2019-09-26$1.45$1.4548,400——
2019-09-25$1.51$1.5185,200——
2019-09-24$1.50$1.50139,300——
2019-09-23$1.63$1.63157,500——
2019-09-20$1.71$1.7191,900——
2019-09-19$1.66$1.66269,300——
2019-09-18$1.71$1.71244,100——
2019-09-17$1.85$1.85156,400——
2019-09-16$1.93$1.9393,100——
2019-09-13$1.87$1.87220,300——
2019-09-12$2.05$2.05546,700——
2019-09-11$2.01$2.01318,000——
2019-09-10$1.88$1.8874,000——
2019-09-09$1.86$1.8691,900——
2019-09-06$1.88$1.88105,900——
2019-09-05$1.88$1.88216,600——
2019-09-04$1.93$1.9370,200——
2019-09-03$1.92$1.9292,900——
2019-08-30$1.87$1.87180,800——
2019-08-29$1.92$1.92410,500——
2019-08-28$1.93$1.93377,200——
2019-08-27$1.92$1.92149,700——
2019-08-26$1.94$1.94995,400——
2019-08-23$2.24$2.24529,000——
2019-08-22$2.37$2.37421,400——
2019-08-21$2.56$2.561,141,900——
2019-08-20$2.86$2.861,480,600——
2019-08-19$3.00$3.006,520,100——
2019-08-16$2.09$2.09554,900——
2019-08-15$1.63$1.63869,300——
2019-08-14$1.42$1.4271,700——
2019-08-13$1.53$1.53132,700——
2019-08-12$1.67$1.6730,100——
2019-08-09$1.63$1.6362,400——
2019-08-08$1.67$1.6741,800——
2019-08-07$1.70$1.7041,400——
2019-08-06$1.65$1.6525,200——
2019-08-05$1.64$1.6423,300——
2019-08-02$1.72$1.7249,600——
2019-08-01$1.65$1.6548,300——
2019-07-31$1.75$1.7541,500——
2019-07-30$1.82$1.8293,100——
2019-07-29$1.80$1.8053,200——
2019-07-26$1.83$1.8340,600——
2019-07-25$1.88$1.8864,500——
2019-07-24$1.93$1.9393,600——
2019-07-23$1.83$1.83143,600——
2019-07-22$1.97$1.9773,500——
2019-07-19$2.11$2.1133,300——
2019-07-18$2.14$2.1439,200——
2019-07-17$2.11$2.1153,900——
2019-07-16$2.17$2.17148,100——
2019-07-15$2.12$2.1262,200——
2019-07-12$2.15$2.1565,200——
2019-07-11$2.25$2.2586,300——
2019-07-10$2.39$2.3952,600——
2019-07-09$2.40$2.4086,300——
2019-07-08$2.33$2.3322,800——
2019-07-05$2.40$2.4064,000——
2019-07-03$2.43$2.4324,800——
2019-07-02$2.40$2.4064,700——
2019-07-01$2.52$2.5241,100——
2019-06-28$2.50$2.5055,100——
2019-06-27$2.57$2.5723,100——
2019-06-26$2.52$2.5224,100——
2019-06-25$2.48$2.4849,600——
2019-06-24$2.53$2.5338,200——
2019-06-21$2.55$2.5585,600——
2019-06-20$2.48$2.48127,500——
2019-06-19$2.71$2.7121,100——
2019-06-18$2.65$2.6583,500——
2019-06-17$2.62$2.6250,200——
2019-06-14$2.62$2.6240,500——
2019-06-13$2.74$2.74106,500——
2019-06-12$2.75$2.7527,100——
2019-06-11$2.72$2.72116,200——
2019-06-10$2.83$2.8382,100——
2019-06-07$2.95$2.95646,700——
2019-06-06$3.16$3.16296,200——
2019-06-05$3.03$3.03153,200——
2019-06-04$2.97$2.9752,900——
2019-06-03$2.89$2.8970,100——
2019-05-31$2.88$2.8853,300——
2019-05-30$2.83$2.8392,700——
2019-05-29$3.02$3.0286,700——
2019-05-28$3.09$3.0971,800——
2019-05-24$3.10$3.1079,300——
2019-05-23$3.12$3.12362,900——
2019-05-22$3.10$3.1046,600——
2019-05-21$3.11$3.1160,900——
2019-05-20$3.07$3.0768,400——
2019-05-17$3.08$3.0877,800——
2019-05-16$3.16$3.1650,800——
2019-05-15$3.10$3.1092,900——
2019-05-14$3.16$3.1699,700——
2019-05-13$3.16$3.16120,100——
2019-05-10$3.16$3.1686,400——
2019-05-09$3.15$3.15118,500——
2019-05-08$3.27$3.27214,700——
2019-05-07$3.39$3.39174,100——
2019-05-06$3.56$3.56237,600——
2019-05-03$3.62$3.62313,400——
2019-05-02$3.59$3.59416,900——
2019-05-01$3.45$3.45167,900——
2019-04-30$3.49$3.49221,500——
2019-04-29$3.52$3.52204,900——
2019-04-26$3.40$3.40192,000——
2019-04-25$3.43$3.43223,200——
2019-04-24$3.56$3.56428,400——
2019-04-23$3.85$3.857,787,600——
2019-04-22$3.27$3.2775,300——
2019-04-18$3.37$3.37101,400——
2019-04-17$3.37$3.37130,900——
2019-04-16$3.51$3.51173,900——
2019-04-15$3.60$3.60425,400——
2019-04-12$3.75$3.75149,300——
2019-04-11$3.69$3.69205,900——
2019-04-10$3.74$3.74228,300——
2019-04-09$3.90$3.90187,600——
2019-04-08$3.95$3.95427,500——
2019-04-05$3.90$3.907,724,900——
2019-04-04$3.60$3.60367,500——
2019-04-03$3.80$3.80448,900——
2019-04-02$4.12$4.121,111,000——
2019-04-01$4.75$4.757,364,700——
2019-03-29$3.75$3.75622,900——
2019-03-28$3.64$3.64140,500——
2019-03-27$3.57$3.57228,200——
2019-03-26$3.67$3.67444,500——
2019-03-25$3.95$3.95384,500——
2019-03-22$3.86$3.86387,900——
2019-03-21$4.04$4.04361,000——
2019-03-20$4.26$4.26734,500——
2019-03-19$3.90$3.90198,400——
2019-03-18$4.01$4.01466,400——
2019-03-15$3.77$3.77258,200——
2019-03-14$3.87$3.87667,300——
2019-03-13$4.29$4.291,238,400——
2019-03-12$4.44$4.442,023,400——
2019-03-11$4.85$4.852,580,000——
2019-03-08$4.80$4.8028,645,500——
2019-03-07$4.13$4.133,240,800——
2019-03-06$3.16$3.16287,600——
2019-03-05$3.30$3.30102,200——
2019-03-04$3.43$3.43232,700——
2019-03-01$3.41$3.41218,700——
2019-02-28$3.21$3.21591,300——
2019-02-27$2.78$2.7844,700——
2019-02-26$2.81$2.8180,500——
2019-02-25$2.97$2.9762,800——
2019-02-22$3.00$3.00126,000——
2019-02-21$2.81$2.81148,800——
2019-02-20$2.89$2.89199,400——
2019-02-19$2.88$2.88203,767——
2019-02-15$3.24$3.2453,817——
2019-02-14$3.36$3.3669,783——
2019-02-13$3.36$3.3617,600——
2019-02-12$3.42$3.4236,083——
2019-02-11$3.54$3.5425,500——
2019-02-08$3.66$3.6617,300——
2019-02-07$3.78$3.7818,867——
2019-02-06$3.90$3.9029,283——
2019-02-05$3.84$3.8426,667——
2019-02-04$3.90$3.9040,550——
2019-02-01$4.02$4.0249,600——
2019-01-31$4.02$4.0269,950——
2019-01-30$4.20$4.20174,983——
2019-01-29$4.26$4.26445,150——
2019-01-28$3.36$3.3632,817——
2019-01-25$3.48$3.4826,967——
2019-01-24$3.42$3.4222,550——
2019-01-23$3.42$3.42111,550——
2019-01-22$3.78$3.7892,667——
2019-01-18$3.54$3.54137,933——
2019-01-17$3.18$3.18119,833——
2019-01-16$3.18$3.1849,767——
2019-01-15$3.18$3.1826,633——
2019-01-14$3.18$3.1826,367——
2019-01-11$3.36$3.367,667——
2019-01-10$3.36$3.3619,950——
2019-01-09$3.30$3.3026,683——
2019-01-08$3.18$3.1840,133——
2019-01-07$3.36$3.36131,500——
2019-01-04$3.36$3.3622,000——
2019-01-03$3.24$3.2448,583——
2019-01-02$3.48$3.4826,417——