MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CDNA — CareDx, Inc.
NasdaqCareDx, Inc.
$67.15
+0.92(+1.39%)
- O
- 66.33
- H
- 69.80
- L
- 65.88
- V
- 1.59M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$67.15
Period Return+277.78%
Period High$69.80
Period Low$10.96
Avg Daily Volume1.10M
Total Trading Days365
CDNA — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $66.33 | $69.80 | $65.88 | $67.15 | +$0.92 | +1.39% | 1,587,018 | $67.17 | $65.88 $69.80 |
| Oct 1, 2026 | $64.96 | $67.29 | $64.15 | $66.23 | +$1.23 | +1.89% | 1,911,332 | $66.42 | $64.15 $67.29 |
| Sep 30, 2026 | $63.87 | $65.63 | $63.12 | $65.00 | +$0.98 | +1.53% | 1,768,555 | $64.58 | $63.12 $65.63 |
| Sep 29, 2026 | $64.74 | $65.50 | $62.90 | $64.02 | $-0.58 | -0.90% | 796,309 | $63.79 | $62.90 $65.50 |
| Sep 28, 2026 | $62.30 | $65.50 | $62.30 | $64.60 | +$0.92 | +1.44% | 1,081,866 | $64.24 | $62.30 $65.50 |
| Sep 25, 2026 | $61.33 | $65.19 | $60.51 | $63.68 | +$2.31 | +3.76% | 2,351,511 | $63.31 | $60.51 $65.19 |
| Sep 24, 2026 | $55.29 | $63.09 | $54.52 | $61.37 | +$7.06 | +13.00% | 2,501,407 | $60.59 | $54.52 $63.09 |
| Sep 23, 2026 | $56.25 | $57.16 | $54.00 | $54.31 | $-2.18 | -3.86% | 1,907,390 | $54.95 | $54.00 $57.16 |
| Sep 22, 2026 | $54.44 | $56.85 | $53.78 | $56.49 | +$2.16 | +3.98% | 1,966,548 | $56.09 | $53.78 $56.85 |
| Sep 21, 2026 | $53.82 | $54.86 | $53.50 | $54.33 | +$0.50 | +0.93% | 766,866 | $54.10 | $53.50 $54.86 |
| Sep 18, 2026 | $53.97 | $54.46 | $53.12 | $53.83 | $-0.45 | -0.83% | 1,384,015 | $53.91 | $53.12 $54.46 |
| Sep 17, 2026 | $54.00 | $55.16 | $53.21 | $54.28 | +$0.73 | +1.36% | 806,701 | $54.39 | $53.21 $55.16 |
| Sep 16, 2026 | $52.61 | $54.49 | $52.61 | $53.55 | +$0.91 | +1.73% | 846,283 | $53.60 | $52.61 $54.49 |
| Sep 15, 2026 | $52.20 | $53.74 | $51.73 | $52.64 | +$0.27 | +0.52% | 948,582 | $52.96 | $51.73 $53.74 |
| Sep 14, 2026 | $50.49 | $52.67 | $50.17 | $52.37 | +$2.11 | +4.20% | 794,556 | $51.99 | $50.17 $52.67 |
| Sep 11, 2026 | $50.14 | $50.85 | $49.57 | $50.26 | +$0.24 | +0.48% | 663,051 | $50.21 | $49.57 $50.85 |
| Sep 10, 2026 | $49.19 | $51.69 | $48.64 | $50.02 | $-0.01 | -0.02% | 1,606,757 | $50.13 | $48.64 $51.69 |
| Sep 9, 2026 | $49.88 | $51.33 | $49.64 | $50.03 | $-0.28 | -0.56% | 1,216,567 | $50.31 | $49.64 $51.33 |
| Sep 8, 2026 | $50.50 | $50.87 | $49.46 | $50.31 | $-0.57 | -1.12% | 935,079 | $50.04 | $49.46 $50.87 |
| Sep 4, 2026 | $49.65 | $50.99 | $48.68 | $50.88 | +$1.02 | +2.05% | 1,307,395 | $50.33 | $48.68 $50.99 |
| Sep 3, 2026 | $49.75 | $50.50 | $48.39 | $49.86 | +$0.26 | +0.52% | 636,770 | $49.38 | $48.39 $50.50 |
| Sep 2, 2026 | $49.55 | $51.37 | $48.40 | $49.60 | +$0.63 | +1.29% | 825,148 | $49.60 | $48.40 $51.37 |
| Sep 1, 2026 | $49.93 | $50.62 | $48.25 | $48.97 | $-1.14 | -2.27% | 1,247,928 | $48.97 | $48.25 $50.62 |
| Aug 31, 2026 | $49.16 | $50.28 | $46.69 | $50.11 | +$0.32 | +0.64% | 1,534,827 | $49.18 | $46.69 $50.28 |
| Aug 28, 2026 | $51.50 | $52.38 | $49.60 | $49.79 | $-2.57 | -4.91% | 1,178,534 | $50.52 | $49.60 $52.38 |
| Aug 27, 2026 | $51.00 | $53.67 | $50.77 | $52.36 | +$1.40 | +2.75% | 1,251,356 | $52.49 | $50.77 $53.67 |
| Aug 26, 2026 | $50.15 | $51.08 | $49.07 | $50.96 | +$0.16 | +0.31% | 1,415,705 | $50.23 | $49.07 $51.08 |
| Aug 25, 2026 | $48.13 | $51.13 | $47.23 | $50.80 | +$3.30 | +6.95% | 1,787,936 | $49.90 | $47.23 $51.13 |
| Aug 24, 2026 | $48.30 | $48.51 | $46.92 | $47.50 | $-1.11 | -2.28% | 769,594 | $47.77 | $46.92 $48.51 |
| Aug 21, 2026 | $46.99 | $48.72 | $46.05 | $48.61 | +$1.62 | +3.45% | 1,160,458 | $47.95 | $46.05 $48.72 |