5 DAY PERFORMANCE
-29.38%
1 MONTH PERFORMANCE
-21.85%
3 MONTH PERFORMANCE
+5.72%
6 MONTH PERFORMANCE
-8.93%
YEAR-TO-DATE PERFORMANCE
-5.84%
1 YEAR PERFORMANCE
-7.75%
Caredx Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $27.85 | $28.82 (3.48%) | $29.07 | $27.76 | 1.65 M | $1.47 B |
| 06/25/2026 | $27.24 | $27.85 (2.24%) | $28.42 | $27.24 | 1.32 M | $1.42 B |
| 06/24/2026 | $25.41 | $27.13 (6.77%) | $27.27 | $25.39 | 1.43 M | $1.39 B |
| 06/23/2026 | $24.70 | $25.12 (1.7%) | $25.65 | $24.50 | 691.40 K | $1.28 B |
| 06/22/2026 | $26.23 | $25.05 (-4.5%) | $26.78 | $24.90 | 735.90 K | $1.28 B |
| 06/18/2026 | $23.93 | $26.18 (9.4%) | $26.26 | $23.93 | 2.74 M | $1.34 B |
| 06/17/2026 | $23.31 | $23.48 (0.73%) | $24.00 | $23.00 | 970.63 K | $1.20 B |
| 06/16/2026 | $24.09 | $23.25 (-3.49%) | $24.85 | $23.05 | 938.38 K | $1.19 B |
| 06/15/2026 | $23.02 | $24.08 (4.6%) | $24.13 | $22.73 | 903.97 K | $1.23 B |
| 06/12/2026 | $23.53 | $22.97 (-2.38%) | $23.77 | $22.78 | 770.16 K | $1.17 B |
| 06/11/2026 | $23.54 | $23.66 (0.51%) | $24.13 | $22.88 | 839.56 K | $1.21 B |
| 06/10/2026 | $22.61 | $23.46 (3.76%) | $23.76 | $22.61 | 757.01 K | $1.20 B |
| 06/09/2026 | $22.27 | $22.75 (2.16%) | $23.05 | $21.62 | 754.50 K | $1.16 B |
| 06/08/2026 | $22.25 | $21.95 (-1.35%) | $22.50 | $21.93 | 366.10 K | $1.12 B |
| 06/05/2026 | $23.16 | $22.25 (-3.93%) | $23.51 | $22.03 | 548.40 K | $1.14 B |
| 06/04/2026 | $22.77 | $23.12 (1.54%) | $24.02 | $22.36 | 1.60 M | $1.18 B |
| 06/03/2026 | $22.11 | $22.31 (0.9%) | $22.32 | $21.58 | 700.30 K | $1.14 B |
| 06/02/2026 | $22.40 | $22.07 (-1.47%) | $22.54 | $21.72 | 904.01 K | $1.13 B |
| 06/01/2026 | $22.73 | $22.80 (0.31%) | $23.14 | $21.95 | 598.94 K | $1.17 B |
| 05/29/2026 | $22.66 | $22.82 (0.71%) | $23.10 | $22.29 | 685.30 K | $1.17 B |
| 05/28/2026 | $22.11 | $22.70 (2.67%) | $23.04 | $22.07 | 773.43 K | $1.16 B |
| 05/27/2026 | $21.39 | $22.16 (3.6%) | $22.32 | $21.33 | 472.92 K | $1.13 B |
| 05/26/2026 | $21.75 | $21.54 (-0.97%) | $21.97 | $21.36 | 476.91 K | $1.10 B |
| 05/22/2026 | $21.50 | $21.63 (0.6%) | $22.03 | $21.11 | 522.10 K | $1.11 B |
| 05/21/2026 | $21.08 | $21.57 (2.32%) | $22.24 | $20.50 | 670.30 K | $1.10 B |
| 05/20/2026 | $20.57 | $21.15 (2.82%) | $21.49 | $20.43 | 1.32 M | $1.08 B |
| 05/19/2026 | $20.42 | $20.53 (0.54%) | $20.72 | $20.01 | 589.40 K | $1.05 B |
| 05/18/2026 | $19.90 | $20.59 (3.47%) | $20.84 | $19.61 | 895.00 K | $1.05 B |
| 05/15/2026 | $20.00 | $19.97 (-0.15%) | $20.44 | $19.73 | 637.61 K | $1.02 B |
| 05/14/2026 | $20.59 | $20.49 (-0.49%) | $21.16 | $20.44 | 470.31 K | $1.05 B |
| 05/13/2026 | $21.21 | $20.61 (-2.83%) | $21.41 | $20.37 | 449.74 K | $1.05 B |
| 05/12/2026 | $21.53 | $21.40 (-0.6%) | $22.06 | $21.12 | 437.81 K | $1.09 B |
| 05/11/2026 | $21.84 | $21.55 (-1.33%) | $22.30 | $21.40 | 507.11 K | $1.10 B |
| 05/08/2026 | $21.40 | $21.82 (1.96%) | $22.25 | $21.01 | 691.82 K | $1.12 B |
| 05/07/2026 | $20.95 | $21.44 (2.34%) | $22.16 | $20.92 | 647.20 K | $1.10 B |
| 05/06/2026 | $20.99 | $20.95 (-0.19%) | $21.16 | $20.53 | 568.71 K | $1.07 B |
| 05/05/2026 | $21.21 | $20.70 (-2.4%) | $21.29 | $20.39 | 450.70 K | $1.06 B |
| 05/04/2026 | $21.56 | $20.96 (-2.78%) | $21.97 | $20.85 | 680.43 K | $1.07 B |
| 05/01/2026 | $20.97 | $21.50 (2.53%) | $22.17 | $20.47 | 863.60 K | $1.10 B |
| 04/30/2026 | $20.97 | $20.81 (-0.76%) | $21.82 | $20.27 | 997.40 K | $1.06 B |
| 04/29/2026 | $22.37 | $20.80 (-7.02%) | $23.15 | $18.15 | 1.84 M | $1.06 B |
| 04/28/2026 | $21.73 | $21.91 (0.83%) | $22.41 | $21.48 | 792.14 K | $1.12 B |
| 04/27/2026 | $21.01 | $21.85 (4%) | $21.95 | $21.01 | 654.40 K | $1.12 B |
| 04/24/2026 | $20.20 | $21.23 (5.1%) | $21.41 | $19.78 | 570.76 K | $1.09 B |
| 04/23/2026 | $20.46 | $20.06 (-1.96%) | $20.77 | $19.08 | 558.10 K | $1.03 B |
| 04/22/2026 | $21.14 | $20.63 (-2.41%) | $21.20 | $20.50 | 477.43 K | $1.06 B |
| 04/21/2026 | $21.23 | $20.73 (-2.36%) | $21.65 | $20.65 | 488.60 K | $1.06 B |
| 04/20/2026 | $21.41 | $21.29 (-0.56%) | $22.00 | $21.07 | 604.10 K | $1.09 B |
| 04/17/2026 | $22.97 | $21.42 (-6.75%) | $23.24 | $20.90 | 1.39 M | $1.10 B |
| 04/16/2026 | $21.75 | $22.42 (3.08%) | $22.81 | $20.10 | 2.96 M | $1.15 B |
| 04/15/2026 | $17.67 | $17.57 (-0.57%) | $18.23 | $17.02 | 594.23 K | $898.74 M |
| 04/14/2026 | $16.90 | $17.63 (4.32%) | $17.70 | $16.83 | 606.91 K | $901.81 M |
| 04/13/2026 | $16.10 | $16.83 (4.53%) | $16.92 | $15.80 | 504.53 K | $860.88 M |
| 04/10/2026 | $16.69 | $16.05 (-3.83%) | $16.95 | $15.56 | 784.30 K | $820.99 M |
| 04/09/2026 | $17.79 | $16.69 (-6.18%) | $17.86 | $16.11 | 871.51 K | $853.72 M |
| 04/08/2026 | $18.55 | $17.92 (-3.4%) | $18.78 | $17.65 | 713.20 K | $916.64 M |
| 04/07/2026 | $17.81 | $17.67 (-0.79%) | $17.81 | $17.20 | 484.05 K | $903.85 M |
| 04/06/2026 | $18.33 | $17.82 (-2.78%) | $18.49 | $17.79 | 292.38 K | $911.52 M |
| 04/02/2026 | $17.36 | $18.31 (5.47%) | $18.45 | $17.32 | 341.90 K | $936.59 M |
| 04/01/2026 | $17.76 | $17.87 (0.62%) | $17.98 | $17.27 | 480.55 K | $914.08 M |
| 03/31/2026 | $16.85 | $17.36 (3.03%) | $17.38 | $16.54 | 863.01 K | $888.00 M |
| 03/30/2026 | $16.80 | $16.43 (-2.2%) | $16.96 | $16.24 | 621.99 K | $840.42 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
