CDNA Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 13 2024 | 14.61 | -0.68 | -4.45% | 15.23 | 15.695 | 14.58 | 408,785 |
Jun 12 2024 | 15.29 | 0.40 | 2.69% | 15.63 | 15.99 | 14.92 | 678,182 |
Jun 11 2024 | 14.89 | -0.03 | -0.20% | 14.69 | 14.94 | 14.4521 | 485,782 |
Jun 10 2024 | 14.92 | -0.29 | -1.91% | 14.88 | 14.97 | 14.24 | 701,307 |
Jun 07 2024 | 15.21 | -0.21 | -1.36% | 15.20 | 15.39 | 15.075 | 514,310 |
Jun 06 2024 | 15.42 | 0.83 | 5.69% | 14.71 | 15.615 | 14.36 | 669,735 |
Jun 05 2024 | 14.59 | 0.88 | 6.42% | 13.80 | 14.62 | 13.335 | 775,808 |
Jun 04 2024 | 13.71 | 0.35 | 2.62% | 13.37 | 14.21 | 13.325 | 590,787 |
Jun 03 2024 | 13.36 | 0.35 | 2.69% | 13.19 | 13.72 | 13.07 | 621,217 |
May 31 2024 | 13.01 | -0.51 | -3.77% | 13.64 | 13.9766 | 12.90 | 613,531 |
May 30 2024 | 13.52 | 0.06 | 0.48% | 13.52 | 13.675 | 13.01 | 785,404 |
May 29 2024 | 13.455 | -2.69 | -16.69% | 15.44 | 15.44 | 13.39 | 1,113,302 |
May 28 2024 | 16.15 | 0.21 | 1.32% | 15.97 | 16.53 | 15.5415 | 648,946 |
May 24 2024 | 15.94 | 0.11 | 0.69% | 15.97 | 17.03 | 15.53 | 587,635 |
May 23 2024 | 15.83 | 0.26 | 1.67% | 15.66 | 16.54 | 15.01 | 1,222,089 |
May 22 2024 | 15.57 | 0.44 | 2.91% | 14.97 | 15.70 | 14.78 | 636,161 |
May 21 2024 | 15.13 | -0.50 | -3.20% | 15.49 | 15.75 | 15.002 | 743,793 |
May 20 2024 | 15.63 | 0.13 | 0.84% | 15.08 | 15.81 | 15.0646 | 581,092 |
May 17 2024 | 15.50 | 0.73 | 4.91% | 15.30 | 15.58 | 14.82 | 883,552 |
May 16 2024 | 14.775 | -0.01 | -0.03% | 14.73 | 14.90 | 14.38 | 646,227 |
May 15 2024 | 14.78 | -0.46 | -3.02% | 15.71 | 16.15 | 14.585 | 728,365 |
May 14 2024 | 15.24 | 0.26 | 1.74% | 15.10 | 15.86 | 15.00 | 1,164,502 |
May 13 2024 | 14.98 | 0.15 | 1.01% | 14.95 | 15.91 | 14.71 | 1,668,962 |
May 10 2024 | 14.83 | 3.77 | 34.09% | 12.63 | 15.30 | 12.5301 | 2,493,866 |
May 09 2024 | 11.06 | 0.88 | 8.64% | 10.17 | 11.09 | 9.99 | 1,919,491 |
May 08 2024 | 10.18 | -0.30 | -2.86% | 10.25 | 10.50 | 10.00 | 639,347 |
May 07 2024 | 10.48 | 0.30 | 2.95% | 10.20 | 10.51 | 9.94 | 766,242 |
May 06 2024 | 10.18 | 0.46 | 4.73% | 9.76 | 10.34 | 9.64 | 670,230 |
May 03 2024 | 9.72 | 0.45 | 4.85% | 9.70 | 10.23 | 9.44 | 846,434 |
May 02 2024 | 9.27 | 0.09 | 0.98% | 9.37 | 9.49 | 8.96 | 639,483 |
May 01 2024 | 9.18 | 1.42 | 18.30% | 8.51 | 9.96 | 8.43 | 2,600,124 |
Apr 30 2024 | 7.76 | -0.44 | -5.37% | 8.00 | 8.32 | 7.74 | 837,179 |
Apr 29 2024 | 8.20 | 0.65 | 8.61% | 7.62 | 8.43 | 7.61 | 728,880 |
Apr 26 2024 | 7.55 | -0.01 | -0.13% | 7.62 | 7.84 | 7.42 | 492,964 |
Apr 25 2024 | 7.56 | -0.42 | -5.26% | 7.80 | 7.80 | 7.53 | 555,366 |
Apr 24 2024 | 7.98 | -0.25 | -3.04% | 8.20 | 8.37 | 7.96 | 757,592 |
Apr 23 2024 | 8.23 | 0.06 | 0.73% | 8.15 | 8.7573 | 8.15 | 448,610 |
Apr 22 2024 | 8.17 | -0.14 | -1.68% | 8.46 | 8.47 | 8.005 | 480,802 |
Apr 19 2024 | 8.31 | 0.24 | 2.97% | 8.01 | 8.34 | 7.98 | 500,407 |
Apr 18 2024 | 8.07 | -0.21 | -2.54% | 8.30 | 8.50 | 8.06 | 665,667 |
Apr 17 2024 | 8.28 | 0.43 | 5.48% | 7.98 | 8.42 | 7.91 | 2,009,569 |
Apr 16 2024 | 7.85 | -0.35 | -4.27% | 8.08 | 8.11 | 7.84 | 489,996 |
Apr 15 2024 | 8.20 | -0.33 | -3.87% | 8.53 | 8.60 | 8.00 | 609,497 |
Apr 12 2024 | 8.53 | -0.61 | -6.67% | 9.01 | 9.14 | 8.46 | 726,174 |
Apr 11 2024 | 9.14 | -0.12 | -1.30% | 9.32 | 9.36 | 9.07 | 539,117 |
Apr 10 2024 | 9.26 | -0.69 | -6.93% | 9.40 | 9.49 | 9.1425 | 547,346 |
Apr 09 2024 | 9.95 | 0.42 | 4.41% | 9.59 | 10.15 | 9.59 | 424,897 |
Apr 08 2024 | 9.53 | -0.10 | -1.04% | 9.68 | 9.77 | 9.53 | 275,519 |
Apr 05 2024 | 9.63 | -0.17 | -1.73% | 9.68 | 9.94 | 9.51 | 365,904 |
Apr 04 2024 | 9.80 | -0.24 | -2.39% | 10.19 | 10.30 | 9.79 | 650,092 |
Apr 03 2024 | 10.04 | 0.09 | 0.90% | 9.84 | 10.15 | 9.805 | 533,965 |
Apr 02 2024 | 9.95 | -0.37 | -3.59% | 10.01 | 10.01 | 9.72 | 567,464 |
Apr 01 2024 | 10.32 | -0.27 | -2.55% | 10.60 | 10.71 | 10.06 | 552,202 |
Mar 28 2024 | 10.59 | 0.07 | 0.67% | 10.51 | 11.10 | 10.26 | 696,817 |
Mar 27 2024 | 10.52 | 0.95 | 9.93% | 9.71 | 10.54 | 9.43 | 743,083 |
Mar 26 2024 | 9.57 | -0.15 | -1.54% | 9.96 | 10.06 | 9.552 | 577,361 |
Mar 25 2024 | 9.72 | 0.18 | 1.89% | 9.53 | 9.98 | 9.53 | 419,142 |
Mar 22 2024 | 9.54 | -0.38 | -3.83% | 9.83 | 9.93 | 9.47 | 539,430 |
Mar 21 2024 | 9.92 | -0.10 | -1.00% | 10.17 | 10.57 | 9.91 | 663,192 |
Mar 20 2024 | 10.02 | 0.17 | 1.73% | 9.80 | 10.20 | 9.38 | 657,249 |
Mar 19 2024 | 9.85 | -0.04 | -0.40% | 9.89 | 10.13 | 9.73 | 502,970 |
Mar 18 2024 | 9.89 | -0.25 | -2.47% | 10.10 | 10.24 | 9.77 | 768,990 |