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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$17.99$17.99995,100——
2020-12-30$17.50$17.501,618,800——
2020-12-29$17.28$17.28871,400——
2020-12-28$17.87$17.87962,500——
2020-12-24$18.91$18.91632,200——
2020-12-23$18.95$18.951,146,000——
2020-12-22$20.62$20.621,088,400——
2020-12-21$22.14$22.141,220,400——
2020-12-18$21.54$21.544,956,000——
2020-12-17$21.92$21.92987,200——
2020-12-16$20.25$20.25761,100——
2020-12-15$20.64$20.64651,400——
2020-12-14$20.30$20.30817,600——
2020-12-11$18.97$18.97366,000——
2020-12-10$19.21$19.21597,300——
2020-12-09$19.47$19.471,067,600——
2020-12-08$20.66$20.66820,600——
2020-12-07$20.37$20.371,753,800——
2020-12-04$20.75$20.751,327,500——
2020-12-03$20.51$20.511,772,500——
2020-12-02$22.32$22.321,121,900——
2020-12-01$23.15$23.151,081,000——
2020-11-30$24.71$24.711,336,900——
2020-11-27$21.92$21.92665,500——
2020-11-25$21.31$21.31860,000——
2020-11-24$19.57$19.57955,800——
2020-11-23$19.15$19.151,280,300——
2020-11-20$18.22$18.221,010,500——
2020-11-19$16.66$16.66396,800——
2020-11-18$16.45$16.45889,600——
2020-11-17$17.08$17.08772,200——
2020-11-16$16.88$16.88617,900——
2020-11-13$16.80$16.80574,000——
2020-11-12$16.96$16.96688,500——
2020-11-11$17.11$17.11831,800——
2020-11-10$17.34$17.341,015,800——
2020-11-09$18.09$18.09821,400——
2020-11-06$18.13$18.131,067,800——
2020-11-05$17.00$17.00707,200——
2020-11-04$16.39$16.391,063,800——
2020-11-03$16.61$16.61667,200——
2020-11-02$15.89$15.89702,800——
2020-10-30$15.82$15.821,110,200——
2020-10-29$16.32$16.321,092,900——
2020-10-28$14.60$14.60723,400——
2020-10-27$15.11$15.11670,100——
2020-10-26$14.35$14.351,057,000——
2020-10-23$14.23$14.23879,200——
2020-10-22$13.40$13.401,005,800——
2020-10-21$12.02$12.02724,500——
2020-10-20$13.34$13.34644,000——
2020-10-19$13.56$13.561,162,400——
2020-10-16$14.91$14.91715,100——
2020-10-15$14.65$14.65886,200——
2020-10-14$15.56$15.56883,500——
2020-10-13$15.58$15.581,050,400——
2020-10-12$16.53$16.531,493,300——
2020-10-09$17.25$17.251,496,500——
2020-10-08$17.30$17.303,523,100——
2020-10-07$13.51$13.51708,500——
2020-10-06$12.87$12.871,130,400——
2020-10-05$13.51$13.511,295,900——
2020-10-02$13.20$13.20856,300——
2020-10-01$13.62$13.622,367,700——
2020-09-30$14.19$14.195,139,100——
2020-09-29$14.01$14.014,448,300——
2020-09-28$12.18$12.18931,600——
2020-09-25$11.38$11.38704,000——
2020-09-24$10.71$10.711,044,300——
2020-09-23$11.35$11.352,482,000——
2020-09-22$11.71$11.713,143,900——
2020-09-21$11.60$11.6019,230,700——
2020-09-18$8.71$8.716,421,200——
2020-09-17$8.11$8.1147,463,700——
2020-09-16$5.81$5.81643,700——
2020-09-15$5.81$5.81275,500——
2020-09-14$5.94$5.94303,500——
2020-09-11$5.95$5.95527,800——
2020-09-10$6.24$6.24590,000——
2020-09-09$6.00$6.00607,400——
2020-09-08$5.70$5.70321,000——
2020-09-04$6.09$6.092,835,000——
2020-09-03$7.04$7.04570,300——
2020-09-02$7.45$7.45490,600——
2020-09-01$7.65$7.65583,900——
2020-08-31$7.94$7.94695,100——
2020-08-28$7.58$7.58329,900——
2020-08-27$7.49$7.49541,700——
2020-08-26$7.73$7.73795,100——
2020-08-25$7.60$7.60608,200——
2020-08-24$7.70$7.701,036,900——
2020-08-21$7.68$7.681,108,700——
2020-08-20$6.93$6.931,397,300——
2020-08-19$6.66$6.661,358,500——
2020-08-18$5.67$5.67392,800——
2020-08-17$5.66$5.66246,100——
2020-08-14$5.80$5.80280,900——
2020-08-13$5.72$5.72334,600——
2020-08-12$5.52$5.52600,100——
2020-08-11$5.97$5.97662,800——
2020-08-10$6.46$6.46835,000——
2020-08-07$6.11$6.11590,300——
2020-08-06$5.69$5.69712,700——
2020-08-05$5.86$5.861,323,500——
2020-08-04$6.21$6.211,544,100——
2020-08-03$5.53$5.531,339,100——
2020-07-31$4.80$4.80241,300——
2020-07-30$4.60$4.60435,800——
2020-07-29$4.38$4.38378,200——
2020-07-28$4.46$4.46138,700——
2020-07-27$4.57$4.57182,800——
2020-07-24$4.49$4.49157,200——
2020-07-23$4.66$4.66210,500——
2020-07-22$4.87$4.87780,000——
2020-07-21$4.54$4.54341,000——
2020-07-20$4.54$4.54698,000——
2020-07-17$4.53$4.53533,100——
2020-07-16$4.76$4.76505,400——
2020-07-15$4.81$4.81632,300——
2020-07-14$4.51$4.51528,200——
2020-07-13$4.51$4.51493,200——
2020-07-10$4.72$4.72460,900——
2020-07-09$4.78$4.78455,200——
2020-07-08$4.78$4.781,158,200——
2020-07-07$4.86$4.861,582,500——
2020-07-06$4.25$4.25498,200——
2020-07-02$4.31$4.31835,900——
2020-07-01$4.76$4.76535,800——
2020-06-30$5.01$5.01751,000——
2020-06-29$5.08$5.081,331,900——
2020-06-26$5.07$5.071,846,200——
2020-06-25$5.10$5.102,213,500——
2020-06-24$4.14$4.141,633,500——
2020-06-23$3.54$3.54675,900——
2020-06-22$3.33$3.33533,200——
2020-06-19$3.19$3.19732,800——
2020-06-18$2.95$2.95562,300——
2020-06-17$2.68$2.68503,500——
2020-06-16$2.60$2.601,061,400——
2020-06-15$2.39$2.39525,400——
2020-06-12$2.47$2.47230,200——
2020-06-11$2.54$2.54506,000——
2020-06-10$2.90$2.90552,700——
2020-06-09$2.78$2.781,143,300——
2020-06-08$3.07$3.07427,800——
2020-06-05$3.21$3.21421,300——
2020-06-04$3.40$3.40572,200——
2020-06-03$3.24$3.241,360,600——
2020-06-02$3.31$3.312,331,400——
2020-06-01$2.99$2.99935,200——
2020-05-29$2.47$2.47833,900——
2020-05-28$2.53$2.532,267,000——
2020-05-27$2.30$2.30480,900——
2020-05-26$2.04$2.04195,000——
2020-05-22$2.06$2.06152,300——
2020-05-21$2.05$2.05314,400——
2020-05-20$2.16$2.16426,100——
2020-05-19$2.02$2.02638,600——
2020-05-18$1.83$1.83472,000——
2020-05-15$1.90$1.902,204,700——
2020-05-14$1.43$1.43415,600——
2020-05-13$1.32$1.322,704,800——
2020-05-12$1.28$1.28313,900——
2020-05-11$1.34$1.34444,300——
2020-05-08$1.21$1.21240,500——
2020-05-07$1.19$1.19166,400——
2020-05-06$1.20$1.20290,300——
2020-05-05$1.26$1.26235,400——
2020-05-04$1.22$1.22280,700——
2020-05-01$1.15$1.15266,300——
2020-04-30$1.24$1.24403,400——
2020-04-29$1.25$1.251,831,100——
2020-04-28$1.11$1.1112,771,700——
2020-04-27$1.07$1.07681,900——
2020-04-24$0.97$0.97152,600——
2020-04-23$0.95$0.95137,200——
2020-04-22$0.93$0.93258,400——
2020-04-21$0.90$0.90161,900——
2020-04-20$0.90$0.90168,800——
2020-04-17$0.93$0.93206,400——
2020-04-16$0.98$0.98217,500——
2020-04-15$0.94$0.94150,300——
2020-04-14$1.02$1.02251,200——
2020-04-13$0.96$0.96221,700——
2020-04-09$0.91$0.91224,300——
2020-04-08$0.81$0.81165,000——
2020-04-07$0.80$0.80339,100——
2020-04-06$0.78$0.78383,800——
2020-04-03$0.80$0.80208,400——
2020-04-02$0.82$0.82129,100——
2020-04-01$0.88$0.88215,400——
2020-03-31$1.01$1.0172,400——
2020-03-30$1.03$1.0381,000——
2020-03-27$1.07$1.0783,300——
2020-03-26$1.01$1.01162,200——
2020-03-25$0.98$0.98494,600——
2020-03-24$0.87$0.8757,200——
2020-03-23$0.81$0.8166,700——
2020-03-20$0.87$0.87102,600——
2020-03-19$0.83$0.8395,900——
2020-03-18$0.74$0.74192,900——
2020-03-17$0.83$0.83114,000——
2020-03-16$0.87$0.87189,300——
2020-03-13$1.00$1.00142,500——
2020-03-12$0.96$0.96255,400——
2020-03-11$1.11$1.11177,800——
2020-03-10$1.22$1.22146,700——
2020-03-09$1.20$1.20234,700——
2020-03-06$1.33$1.33185,500——
2020-03-05$1.44$1.44222,100——
2020-03-04$1.56$1.56142,700——
2020-03-03$1.59$1.59352,000——
2020-03-02$1.58$1.58286,200——
2020-02-28$1.37$1.37336,200——
2020-02-27$1.23$1.23377,800——
2020-02-26$1.41$1.41260,200——
2020-02-25$1.44$1.44180,300——
2020-02-24$1.56$1.56382,700——
2020-02-21$1.66$1.66193,900——
2020-02-20$1.69$1.69210,700——
2020-02-19$1.67$1.67292,100——
2020-02-18$1.59$1.59374,000——
2020-02-14$1.66$1.66907,200——
2020-02-13$1.94$1.941,226,200——
2020-02-12$2.18$2.181,219,300——
2020-02-11$2.14$2.141,307,200——
2020-02-10$2.03$2.032,811,400——
2020-02-07$1.83$1.83241,400——
2020-02-06$1.82$1.82308,700——
2020-02-05$1.86$1.86498,900——
2020-02-04$1.78$1.78501,900——
2020-02-03$1.82$1.82924,200——
2020-01-31$1.60$1.60374,900——
2020-01-30$1.61$1.61694,400——
2020-01-29$1.65$1.65522,100——
2020-01-28$1.75$1.751,389,000——
2020-01-27$1.98$1.983,548,500——
2020-01-24$1.72$1.722,411,700——
2020-01-23$1.78$1.78795,200——
2020-01-22$1.72$1.721,649,600——
2020-01-21$1.57$1.573,753,900——
2020-01-17$1.38$1.38124,400——
2020-01-16$1.39$1.39500,400——
2020-01-15$1.48$1.48792,800——
2020-01-14$1.47$1.471,759,000——
2020-01-13$1.31$1.31968,500——
2020-01-10$1.26$1.2696,300——
2020-01-09$1.27$1.27191,700——
2020-01-08$1.22$1.22101,000——
2020-01-07$1.24$1.24185,800——
2020-01-06$1.21$1.21104,600——
2020-01-03$1.19$1.19122,400——
2020-01-02$1.25$1.2579,000——