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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.48$1.48179,500——
2023-12-28$1.45$1.45206,600——
2023-12-27$1.52$1.52138,300——
2023-12-26$1.55$1.55137,000——
2023-12-22$1.47$1.47160,500——
2023-12-21$1.48$1.4882,600——
2023-12-20$1.44$1.44273,100——
2023-12-19$1.36$1.36254,300——
2023-12-18$1.35$1.35101,800——
2023-12-15$1.40$1.40315,700——
2023-12-14$1.34$1.34138,600——
2023-12-13$1.32$1.32131,300——
2023-12-12$1.27$1.2787,400——
2023-12-11$1.28$1.2860,400——
2023-12-08$1.30$1.3098,400——
2023-12-07$1.30$1.30131,700——
2023-12-06$1.34$1.34226,500——
2023-12-05$1.33$1.33100,900——
2023-12-04$1.29$1.29135,900——
2023-12-01$1.26$1.2697,600——
2023-11-30$1.23$1.23106,000——
2023-11-29$1.21$1.21127,200——
2023-11-28$1.25$1.2596,900——
2023-11-27$1.18$1.18208,200——
2023-11-24$1.22$1.22102,200——
2023-11-22$1.19$1.19138,100——
2023-11-21$1.15$1.1578,900——
2023-11-20$1.16$1.16140,700——
2023-11-17$1.20$1.20146,300——
2023-11-16$1.06$1.06165,400——
2023-11-15$1.21$1.21515,000——
2023-11-14$1.03$1.03228,300——
2023-11-13$1.03$1.03133,000——
2023-11-10$1.00$1.00202,400——
2023-11-09$0.98$0.98365,500——
2023-11-08$1.09$1.09123,300——
2023-11-07$1.09$1.09181,200——
2023-11-06$1.08$1.08315,400——
2023-11-03$1.11$1.11276,500——
2023-11-02$1.14$1.14283,100——
2023-11-01$1.05$1.05173,500——
2023-10-31$1.07$1.07173,100——
2023-10-30$1.11$1.11127,600——
2023-10-27$1.05$1.05155,000——
2023-10-26$1.03$1.03107,700——
2023-10-25$1.02$1.02217,200——
2023-10-24$0.96$0.96378,500——
2023-10-23$0.98$0.98624,700——
2023-10-20$1.09$1.09239,200——
2023-10-19$1.08$1.08204,300——
2023-10-18$1.16$1.16141,400——
2023-10-17$1.22$1.22332,400——
2023-10-16$1.16$1.16298,500——
2023-10-13$1.11$1.11252,700——
2023-10-12$1.13$1.13552,500——
2023-10-11$1.19$1.19266,700——
2023-10-10$1.24$1.24183,500——
2023-10-09$1.22$1.22379,100——
2023-10-06$1.22$1.22325,000——
2023-10-05$1.21$1.21577,100——
2023-10-04$1.18$1.18632,300——
2023-10-03$1.28$1.28654,100——
2023-10-02$1.30$1.30872,800——
2023-09-29$1.39$1.391,255,600——
2023-09-28$1.43$1.432,534,400——
2023-09-27$1.60$1.6022,707,200——
2023-09-26$1.62$1.623,740,000——
2023-09-25$1.61$1.61209,100——
2023-09-22$1.61$1.6159,000——
2023-09-21$1.64$1.6471,800——
2023-09-20$1.63$1.6378,100——
2023-09-19$1.63$1.63153,400——
2023-09-18$1.69$1.69159,200——
2023-09-15$1.73$1.73159,400——
2023-09-14$1.84$1.84110,700——
2023-09-13$1.74$1.74206,700——
2023-09-12$1.77$1.77186,100——
2023-09-11$1.96$1.96462,600——
2023-09-08$1.84$1.84160,300——
2023-09-07$1.79$1.79240,000——
2023-09-06$1.72$1.72152,200——
2023-09-05$1.81$1.81284,000——
2023-09-01$1.85$1.8570,500——
2023-08-31$1.84$1.8499,400——
2023-08-30$1.79$1.7985,000——
2023-08-29$1.87$1.8766,100——
2023-08-28$1.80$1.8069,600——
2023-08-25$1.84$1.8485,600——
2023-08-24$1.85$1.85118,300——
2023-08-23$1.87$1.8794,200——
2023-08-22$1.85$1.85114,100——
2023-08-21$1.81$1.81160,000——
2023-08-18$1.84$1.84303,600——
2023-08-17$1.92$1.92207,300——
2023-08-16$1.89$1.89373,400——
2023-08-15$2.00$2.00300,100——
2023-08-14$2.00$2.00299,700——
2023-08-11$1.98$1.981,814,500——
2023-08-10$2.07$2.07964,600——
2023-08-09$1.91$1.912,046,900——
2023-08-08$2.18$2.1821,785,200——
2023-08-07$1.57$1.57446,300——
2023-08-04$1.71$1.71145,600——
2023-08-03$1.69$1.69106,200——
2023-08-02$1.71$1.71204,900——
2023-08-01$1.85$1.85329,500——
2023-07-31$1.77$1.77498,500——
2023-07-28$1.60$1.60207,800——
2023-07-27$1.43$1.43150,900——
2023-07-26$1.46$1.4678,400——
2023-07-25$1.44$1.44223,600——
2023-07-24$1.49$1.49145,500——
2023-07-21$1.50$1.5077,600——
2023-07-20$1.49$1.49153,800——
2023-07-19$1.53$1.5395,700——
2023-07-18$1.51$1.51152,100——
2023-07-17$1.43$1.4387,900——
2023-07-14$1.41$1.4194,600——
2023-07-13$1.44$1.44230,600——
2023-07-12$1.42$1.42112,900——
2023-07-11$1.43$1.4386,900——
2023-07-10$1.48$1.4888,200——
2023-07-07$1.45$1.45113,300——
2023-07-06$1.42$1.42121,900——
2023-07-05$1.46$1.46178,100——
2023-07-03$1.38$1.38206,100——
2023-06-30$1.47$1.47140,500——
2023-06-29$1.47$1.47148,800——
2023-06-28$1.42$1.42151,500——
2023-06-27$1.47$1.47325,700——
2023-06-26$1.51$1.51199,700——
2023-06-23$1.47$1.47108,200——
2023-06-22$1.48$1.48136,200——
2023-06-21$1.52$1.52116,000——
2023-06-20$1.56$1.56219,900——
2023-06-16$1.57$1.57201,000——
2023-06-15$1.59$1.5954,800——
2023-06-14$1.59$1.5953,100——
2023-06-13$1.60$1.60124,900——
2023-06-12$1.62$1.6291,400——
2023-06-09$1.62$1.6259,500——
2023-06-08$1.63$1.63173,200——
2023-06-07$1.75$1.75295,700——
2023-06-06$1.70$1.70137,700——
2023-06-05$1.64$1.6483,700——
2023-06-02$1.63$1.63136,500——
2023-06-01$1.58$1.5843,900——
2023-05-31$1.61$1.61115,200——
2023-05-30$1.60$1.60160,800——
2023-05-26$1.66$1.66126,700——
2023-05-25$1.62$1.6288,800——
2023-05-24$1.70$1.7076,600——
2023-05-23$1.75$1.75102,600——
2023-05-22$1.69$1.6991,900——
2023-05-19$1.70$1.7056,900——
2023-05-18$1.70$1.70132,600——
2023-05-17$1.77$1.77208,300——
2023-05-16$1.70$1.70106,800——
2023-05-15$1.75$1.75138,400——
2023-05-12$1.69$1.69126,300——
2023-05-11$1.69$1.6997,400——
2023-05-10$1.71$1.71276,600——
2023-05-09$1.77$1.77231,200——
2023-05-08$1.80$1.80219,300——
2023-05-05$1.88$1.88305,100——
2023-05-04$1.95$1.95274,500——
2023-05-03$1.86$1.86140,200——
2023-05-02$1.81$1.81147,400——
2023-05-01$1.86$1.86199,400——
2023-04-28$1.74$1.74634,200——
2023-04-27$1.51$1.5142,300——
2023-04-26$1.54$1.5481,900——
2023-04-25$1.50$1.50123,500——
2023-04-24$1.46$1.4697,500——
2023-04-21$1.48$1.48149,600——
2023-04-20$1.37$1.37280,200——
2023-04-19$1.50$1.5074,300——
2023-04-18$1.48$1.48146,800——
2023-04-17$1.51$1.5199,300——
2023-04-14$1.49$1.49166,800——
2023-04-13$1.58$1.58168,300——
2023-04-12$1.50$1.50114,800——
2023-04-11$1.49$1.49137,600——
2023-04-10$1.51$1.51139,500——
2023-04-06$1.50$1.50192,600——
2023-04-05$1.53$1.53215,900——
2023-04-04$1.53$1.53221,400——
2023-04-03$1.61$1.61238,300——
2023-03-31$1.65$1.6578,800——
2023-03-30$1.65$1.6596,400——
2023-03-29$1.65$1.65173,100——
2023-03-28$1.52$1.52108,400——
2023-03-27$1.46$1.46100,000——
2023-03-24$1.52$1.52235,500——
2023-03-23$1.55$1.55951,400——
2023-03-22$1.58$1.58314,800——
2023-03-21$1.69$1.69344,900——
2023-03-20$1.73$1.73361,900——
2023-03-17$1.76$1.76180,600——
2023-03-16$1.77$1.7762,800——
2023-03-15$1.72$1.72135,900——
2023-03-14$1.76$1.76128,000——
2023-03-13$1.71$1.71443,300——
2023-03-10$1.73$1.73318,700——
2023-03-09$1.80$1.80343,800——
2023-03-08$2.03$2.03424,800——
2023-03-07$1.85$1.85337,000——
2023-03-06$1.72$1.7287,200——
2023-03-03$1.76$1.7689,000——
2023-03-02$1.73$1.7379,100——
2023-03-01$1.72$1.72233,500——
2023-02-28$1.73$1.73139,600——
2023-02-27$1.64$1.64114,500——
2023-02-24$1.64$1.64195,500——
2023-02-23$1.77$1.77246,700——
2023-02-22$1.65$1.65163,500——
2023-02-21$1.67$1.67225,400——
2023-02-17$1.89$1.89129,700——
2023-02-16$1.91$1.91123,500——
2023-02-15$1.87$1.87102,600——
2023-02-14$1.87$1.87255,400——
2023-02-13$1.82$1.82183,600——
2023-02-10$1.92$1.92280,600——
2023-02-09$1.78$1.78225,600——
2023-02-08$1.92$1.92276,000——
2023-02-07$2.09$2.09297,900——
2023-02-06$2.01$2.01374,400——
2023-02-03$1.93$1.93531,000——
2023-02-02$1.75$1.75224,100——
2023-02-01$1.71$1.71257,800——
2023-01-31$1.79$1.79172,100——
2023-01-30$1.75$1.7570,700——
2023-01-27$1.74$1.74122,800——
2023-01-26$1.73$1.7365,300——
2023-01-25$1.72$1.7263,900——
2023-01-24$1.72$1.72124,700——
2023-01-23$1.78$1.78200,800——
2023-01-20$1.77$1.77361,900——
2023-01-19$1.71$1.71608,100——
2023-01-18$1.91$1.911,247,500——
2023-01-17$1.56$1.56207,000——
2023-01-13$1.53$1.53304,800——
2023-01-12$1.60$1.60392,000——
2023-01-11$1.49$1.49142,500——
2023-01-10$1.50$1.50222,600——
2023-01-09$1.48$1.48105,900——
2023-01-06$1.45$1.45278,300——
2023-01-05$1.54$1.54166,400——
2023-01-04$1.55$1.55293,200——
2023-01-03$1.48$1.48257,500——