5 DAY PERFORMANCE
-1.80%
1 MONTH PERFORMANCE
+58.49%
3 MONTH PERFORMANCE
+123.77%
6 MONTH PERFORMANCE
+133.57%
YEAR-TO-DATE PERFORMANCE
+143.37%
1 YEAR PERFORMANCE
+287.90%
Caredx Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $47.71 | $45.92 (-3.75%) | $47.71 | $45.58 | 112.32 K | |
| 08/13/2026 | $47.53 | $47.38 (-0.32%) | $47.95 | $46.51 | 739.27 K | $2.44 B |
| 08/12/2026 | $47.47 | $47.31 (-0.34%) | $47.55 | $46.54 | 984.93 K | $2.44 B |
| 08/11/2026 | $47.07 | $47.23 (0.34%) | $47.94 | $46.26 | 638.63 K | $2.43 B |
| 08/10/2026 | $46.58 | $47.07 (1.05%) | $48.29 | $46.09 | 1.23 M | $2.42 B |
| 08/07/2026 | $44.88 | $46.69 (4.03%) | $46.74 | $44.57 | 966.83 K | $2.40 B |
| 08/06/2026 | $46.00 | $44.81 (-2.59%) | $46.00 | $44.58 | 790.10 K | $2.31 B |
| 08/05/2026 | $47.00 | $45.50 (-3.19%) | $47.08 | $45.39 | 1.12 M | $2.34 B |
| 08/04/2026 | $47.00 | $47.09 (0.19%) | $48.00 | $46.24 | 1.65 M | $2.42 B |
| 08/03/2026 | $47.22 | $47.85 (1.33%) | $49.76 | $44.54 | 2.93 M | $2.46 B |
| 07/31/2026 | $42.49 | $43.71 (2.87%) | $45.00 | $40.67 | 2.78 M | $2.25 B |
| 07/30/2026 | $35.18 | $38.10 (8.3%) | $38.33 | $35.01 | 1.74 M | $1.96 B |
| 07/29/2026 | $35.77 | $35.41 (-1.01%) | $36.54 | $35.29 | 744.50 K | $1.82 B |
| 07/28/2026 | $36.29 | $35.75 (-1.49%) | $37.09 | $35.11 | 939.40 K | $1.84 B |
| 07/27/2026 | $37.21 | $36.36 (-2.28%) | $37.74 | $36.25 | 604.62 K | $1.87 B |
| 07/24/2026 | $37.80 | $37.14 (-1.75%) | $38.48 | $37.05 | 481.27 K | $1.90 B |
| 07/23/2026 | $38.44 | $37.61 (-2.16%) | $38.72 | $37.39 | 749.92 K | $1.92 B |
| 07/22/2026 | $38.31 | $37.78 (-1.38%) | $38.74 | $37.22 | 1.03 M | $1.93 B |
| 07/21/2026 | $37.70 | $38.54 (2.23%) | $39.22 | $37.25 | 1.14 M | $1.97 B |
| 07/20/2026 | $39.30 | $38.37 (-2.37%) | $39.84 | $38.03 | 1.18 M | $1.96 B |
| 07/17/2026 | $37.79 | $39.73 (5.13%) | $40.47 | $37.74 | 1.76 M | $2.03 B |
| 07/16/2026 | $36.40 | $40.34 (10.82%) | $40.38 | $35.50 | 4.48 M | $2.06 B |
| 07/15/2026 | $28.97 | $29.75 (2.69%) | $29.85 | $28.86 | 619.20 K | $1.52 B |
| 07/14/2026 | $28.76 | $28.93 (0.59%) | $29.16 | $28.25 | 942.60 K | $1.48 B |
| 07/13/2026 | $27.95 | $28.76 (2.9%) | $28.80 | $27.68 | 561.26 K | $1.47 B |
| 07/10/2026 | $29.05 | $28.51 (-1.86%) | $29.25 | $28.11 | 665.78 K | $1.46 B |
| 07/09/2026 | $27.79 | $29.11 (4.75%) | $29.15 | $27.79 | 699.85 K | $1.49 B |
| 07/08/2026 | $27.92 | $27.55 (-1.33%) | $28.68 | $27.32 | 1.64 M | $1.41 B |
| 07/07/2026 | $29.36 | $28.31 (-3.58%) | $29.43 | $28.19 | 626.13 K | $1.45 B |
| 07/06/2026 | $29.15 | $29.06 (-0.31%) | $29.88 | $28.98 | 723.63 K | $1.49 B |
| 07/02/2026 | $29.82 | $29.19 (-2.11%) | $30.00 | $28.28 | 855.90 K | $1.49 B |
| 07/01/2026 | $28.71 | $29.25 (1.88%) | $29.46 | $28.64 | 726.88 K | $1.50 B |
| 06/30/2026 | $28.78 | $28.50 (-0.97%) | $29.49 | $27.87 | 642.74 K | $1.46 B |
| 06/29/2026 | $28.75 | $29.28 (1.84%) | $29.58 | $28.75 | 498.30 K | $1.50 B |
| 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 |
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.
