5 DAY PERFORMANCE
-18.70%
1 MONTH PERFORMANCE
+5.41%
3 MONTH PERFORMANCE
-9.63%
6 MONTH PERFORMANCE
+11.78%
YEAR-TO-DATE PERFORMANCE
-5.84%
1 YEAR PERFORMANCE
+9.98%
Caredx Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $21.21 | $20.61 (-2.83%) | $21.41 | $20.37 | 449.74 K | $1.06 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 | $1.05 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 | $898.26 M |
| 04/14/2026 | $16.90 | $17.63 (4.32%) | $17.70 | $16.83 | 606.91 K | $901.33 M |
| 04/13/2026 | $16.10 | $16.83 (4.53%) | $16.92 | $15.80 | 504.53 K | $860.43 M |
| 04/10/2026 | $16.69 | $16.05 (-3.83%) | $16.95 | $15.56 | 784.30 K | $820.55 M |
| 04/09/2026 | $17.79 | $16.69 (-6.18%) | $17.86 | $16.11 | 871.51 K | $853.27 M |
| 04/08/2026 | $18.55 | $17.92 (-3.4%) | $18.78 | $17.65 | 713.20 K | $916.16 M |
| 04/07/2026 | $17.81 | $17.67 (-0.79%) | $17.81 | $17.20 | 484.05 K | $903.38 M |
| 04/06/2026 | $18.33 | $17.82 (-2.78%) | $18.49 | $17.79 | 292.38 K | $911.04 M |
| 04/02/2026 | $17.36 | $18.31 (5.47%) | $18.45 | $17.32 | 341.90 K | $936.10 M |
| 04/01/2026 | $17.76 | $17.87 (0.62%) | $17.98 | $17.27 | 480.55 K | $913.60 M |
| 03/31/2026 | $16.85 | $17.36 (3.03%) | $17.38 | $16.54 | 863.01 K | $887.53 M |
| 03/30/2026 | $16.80 | $16.43 (-2.2%) | $16.96 | $16.24 | 621.99 K | $839.98 M |
| 03/27/2026 | $17.34 | $16.78 (-3.23%) | $17.47 | $16.54 | 551.53 K | $857.87 M |
| 03/26/2026 | $17.97 | $17.47 (-2.78%) | $18.28 | $17.32 | 784.19 K | $893.15 M |
| 03/25/2026 | $18.12 | $18.08 (-0.22%) | $18.95 | $18.00 | 723.44 K | $924.34 M |
| 03/24/2026 | $17.57 | $17.84 (1.54%) | $18.16 | $17.20 | 642.00 K | $912.07 M |
| 03/23/2026 | $17.50 | $17.56 (0.34%) | $17.88 | $17.20 | 616.12 K | $897.75 M |
| 03/20/2026 | $17.60 | $17.15 (-2.56%) | $17.82 | $16.98 | 1.04 M | $876.79 M |
| 03/19/2026 | $17.10 | $17.59 (2.87%) | $17.83 | $16.86 | 564.40 K | $899.29 M |
| 03/18/2026 | $17.33 | $17.38 (0.29%) | $17.64 | $17.19 | 594.80 K | $888.55 M |
| 03/17/2026 | $17.44 | $17.60 (0.92%) | $17.80 | $17.41 | 380.10 K | $899.80 M |
| 03/16/2026 | $17.11 | $17.32 (1.23%) | $17.46 | $16.96 | 406.85 K | $885.48 M |
| 03/13/2026 | $16.55 | $17.01 (2.78%) | $17.10 | $16.46 | 536.55 K | $869.63 M |
| 03/12/2026 | $16.91 | $16.45 (-2.72%) | $17.00 | $16.27 | 656.80 K | $841.00 M |
| 03/11/2026 | $16.98 | $17.15 (1%) | $17.19 | $16.41 | 472.83 K | $876.79 M |
| 03/10/2026 | $17.71 | $16.98 (-4.12%) | $17.79 | $16.94 | 397.30 K | $868.10 M |
| 03/09/2026 | $17.68 | $17.74 (0.34%) | $18.13 | $17.24 | 417.83 K | $906.95 M |
| 03/06/2026 | $18.43 | $17.89 (-2.93%) | $18.52 | $17.76 | 433.70 K | $914.62 M |
| 03/05/2026 | $18.81 | $18.75 (-0.32%) | $19.06 | $18.41 | 703.24 K | $958.59 M |
| 03/04/2026 | $18.81 | $19.06 (1.33%) | $19.33 | $18.63 | 390.72 K | $974.44 M |
| 03/03/2026 | $18.15 | $18.80 (3.58%) | $18.90 | $17.62 | 1.03 M | $961.15 M |
| 03/02/2026 | $18.45 | $18.75 (1.63%) | $19.11 | $18.37 | 742.10 K | $958.59 M |
| 02/27/2026 | $18.55 | $18.76 (1.13%) | $19.00 | $18.34 | 663.10 K | $959.10 M |
| 02/26/2026 | $18.79 | $18.82 (0.16%) | $18.90 | $17.65 | 1.11 M | $962.17 M |
| 02/25/2026 | $17.08 | $18.46 (8.08%) | $18.81 | $17.05 | 1.44 M | $943.76 M |
| 02/24/2026 | $18.71 | $19.25 (2.89%) | $19.43 | $18.58 | 583.16 K | $984.15 M |
| 02/23/2026 | $18.75 | $18.79 (0.21%) | $18.98 | $18.23 | 643.61 K | $960.64 M |
| 02/20/2026 | $19.72 | $18.80 (-4.67%) | $19.72 | $18.66 | 431.80 K | $987.14 M |
| 02/19/2026 | $19.88 | $19.87 (-0.05%) | $19.96 | $19.43 | 366.97 K | $1.04 B |
| 02/18/2026 | $19.53 | $19.93 (2.05%) | $20.11 | $19.42 | 338.30 K | $1.05 B |
| 02/17/2026 | $19.53 | $19.44 (-0.46%) | $20.02 | $19.37 | 501.72 K | $1.02 B |
| 02/13/2026 | $19.38 | $19.63 (1.29%) | $20.29 | $19.31 | 464.01 K | $1.03 B |
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.
