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%
CRDF — Cardiff Oncology, Inc. Common Stock
NasdaqCardiff Oncology, Inc. Common Stock
$1.12
-0.06(-5.08%)
- O
- 1.21
- H
- 1.21
- L
- 1.11
- V
- 628.01K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.12
Period Return-63.28%
Period High$4.56
Period Low$0.76
Avg Daily Volume1.19M
Total Trading Days365
CRDF — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.21 | $1.21 | $1.11 | $1.12 | $-0.06 | -5.08% | 628,009 | $1.14 | $1.11 $1.21 |
| Oct 1, 2026 | $1.22 | $1.22 | $1.16 | $1.18 | $-0.03 | -2.48% | 298,499 | $1.19 | $1.16 $1.22 |
| Sep 30, 2026 | $1.17 | $1.25 | $1.17 | $1.21 | +$0.04 | +3.42% | 564,676 | $1.21 | $1.17 $1.25 |
| Sep 29, 2026 | $1.19 | $1.24 | $1.16 | $1.17 | $-0.03 | -2.50% | 352,970 | $1.18 | $1.16 $1.24 |
| Sep 28, 2026 | $1.23 | $1.23 | $1.19 | $1.20 | $-0.04 | -3.23% | 377,394 | $1.21 | $1.19 $1.23 |
| Sep 25, 2026 | $1.30 | $1.30 | $1.23 | $1.24 | $-0.04 | -3.12% | 563,363 | $1.25 | $1.23 $1.30 |
| Sep 24, 2026 | $1.30 | $1.32 | $1.25 | $1.28 | $-0.03 | -2.29% | 596,494 | $1.27 | $1.25 $1.32 |
| Sep 23, 2026 | $1.32 | $1.34 | $1.28 | $1.31 | $-0.02 | -1.50% | 590,222 | $1.31 | $1.28 $1.34 |
| Sep 22, 2026 | $1.37 | $1.39 | $1.33 | $1.33 | $-0.04 | -2.92% | 518,456 | $1.35 | $1.33 $1.39 |
| Sep 21, 2026 | $1.39 | $1.41 | $1.36 | $1.37 | +$0.00 | +0.00% | 476,014 | $1.38 | $1.36 $1.41 |
| Sep 18, 2026 | $1.29 | $1.39 | $1.29 | $1.37 | +$0.07 | +5.38% | 742,260 | $1.34 | $1.29 $1.39 |
| Sep 17, 2026 | $1.36 | $1.38 | $1.26 | $1.30 | $-0.05 | -3.70% | 1,134,791 | $1.30 | $1.26 $1.38 |
| Sep 16, 2026 | $1.35 | $1.38 | $1.31 | $1.35 | +$0.01 | +0.75% | 1,854,528 | $1.35 | $1.31 $1.38 |
| Sep 15, 2026 | $1.42 | $1.51 | $1.31 | $1.34 | +$0.03 | +2.29% | 3,149,794 | $1.41 | $1.31 $1.51 |
| Sep 14, 2026 | $1.23 | $1.34 | $1.22 | $1.31 | +$0.10 | +8.26% | 2,096,857 | $1.27 | $1.22 $1.34 |
| Sep 11, 2026 | $1.21 | $1.22 | $1.17 | $1.21 | +$0.00 | +0.00% | 493,355 | $1.19 | $1.17 $1.22 |
| Sep 10, 2026 | $1.05 | $1.22 | $1.03 | $1.21 | +$0.16 | +15.24% | 750,051 | $1.14 | $1.03 $1.22 |
| Sep 9, 2026 | $1.08 | $1.08 | $1.02 | $1.05 | $-0.05 | -4.55% | 715,986 | $1.05 | $1.02 $1.08 |
| Sep 8, 2026 | $1.05 | $1.13 | $1.05 | $1.10 | +$0.01 | +0.92% | 708,190 | $1.10 | $1.05 $1.13 |
| Sep 4, 2026 | $1.08 | $1.10 | $1.07 | $1.09 | +$0.01 | +0.93% | 437,328 | $1.08 | $1.07 $1.10 |
| Sep 3, 2026 | $1.07 | $1.09 | $1.04 | $1.08 | +$0.02 | +1.89% | 376,194 | $1.07 | $1.04 $1.09 |
| Sep 2, 2026 | $1.04 | $1.09 | $1.01 | $1.06 | +$0.03 | +2.91% | 699,852 | $1.05 | $1.01 $1.09 |
| Sep 1, 2026 | $1.01 | $1.07 | $1.00 | $1.03 | +$0.04 | +3.66% | 838,747 | $1.03 | $1.00 $1.07 |
| Aug 31, 2026 | $0.94 | $1.01 | $0.90 | $0.99 | +$0.05 | +5.70% | 593,645 | $0.95 | $0.90 $1.01 |
| Aug 28, 2026 | $0.99 | $0.99 | $0.93 | $0.94 | $-0.05 | -4.67% | 528,696 | $0.96 | $0.93 $0.99 |
| Aug 27, 2026 | $0.98 | $1.00 | $0.98 | $0.99 | +$0.00 | +0.20% | 202,827 | $0.99 | $0.98 $1.00 |
| Aug 26, 2026 | $1.02 | $1.03 | $0.98 | $0.98 | $-0.04 | -3.52% | 274,692 | $1.00 | $0.98 $1.03 |
| Aug 25, 2026 | $1.00 | $1.07 | $0.98 | $1.02 | +$0.02 | +2.20% | 918,593 | $1.02 | $0.98 $1.07 |
| Aug 24, 2026 | $0.94 | $1.05 | $0.93 | $1.00 | +$0.12 | +13.40% | 1,689,565 | $1.00 | $0.93 $1.05 |
| Aug 21, 2026 | $0.93 | $0.93 | $0.88 | $0.88 | $-0.03 | -3.15% | 653,487 | $0.91 | $0.88 $0.93 |