ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Cardiff Oncology, Inc. - Common Stock (NQ:CRDF)

2.190 +0.090 (+4.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2025 2.120 2.210 2.110 2.190 1,357,232 +0.09(+4.29%)
Oct 02, 2025 2.100 2.125 2.070 2.100 566,295 +0.02(+0.96%)
Oct 01, 2025 2.040 2.115 2.015 2.080 792,990 +0.02(+0.97%)
Sep 30, 2025 2.050 2.110 1.990 2.060 870,632 -0.02(-0.96%)
Sep 29, 2025 2.060 2.100 2.040 2.080 357,329 +0.02(+0.97%)
Sep 26, 2025 2.020 2.080 1.980 2.060 605,904 +0.02(+0.98%)
Sep 25, 2025 2.060 2.080 1.965 2.040 1,397,259 -0.03(-1.45%)
Sep 24, 2025 2.020 2.130 2.020 2.070 673,608 +0.03(+1.47%)
Sep 23, 2025 2.070 2.095 2.020 2.040 514,844 -0.03(-1.45%)
Sep 22, 2025 2.040 2.070 2.010 2.070 650,575 +0.02(+0.98%)
Sep 19, 2025 2.140 2.150 2.025 2.050 980,251 -0.11(-5.09%)
Sep 18, 2025 2.030 2.190 2.030 2.160 948,731 +0.15(+7.46%)
Sep 17, 2025 2.010 2.095 2.000 2.010 501,391 +0.01(+0.50%)
Sep 16, 2025 2.020 2.063 1.980 2.000 733,115 -0.04(-1.96%)
Sep 15, 2025 2.080 2.080 1.970 2.040 850,856 -0.01(-0.49%)
Sep 12, 2025 2.090 2.100 2.040 2.050 617,834 -0.03(-1.44%)
Sep 11, 2025 2.040 2.110 2.040 2.080 589,469 +0.04(+1.96%)
Sep 10, 2025 2.130 2.140 2.030 2.040 707,431 -0.09(-4.23%)
Sep 09, 2025 2.200 2.227 2.130 2.130 682,073 -0.10(-4.48%)
Sep 08, 2025 2.140 2.270 2.140 2.230 1,825,578 +0.06(+2.76%)
Sep 05, 2025 2.140 2.220 2.070 2.170 1,289,741 +0.04(+1.88%)
Sep 04, 2025 1.970 2.150 1.960 2.130 1,454,520 +0.17(+8.67%)
Sep 03, 2025 1.980 2.010 1.900 1.960 1,142,394 +0.01(+0.51%)
Sep 02, 2025 2.100 2.135 1.915 1.950 2,736,911 -0.15(-7.14%)
Aug 29, 2025 2.120 2.140 2.060 2.100 865,396 +0.02(+0.96%)
Aug 28, 2025 2.210 2.230 2.075 2.080 1,105,709 -0.09(-4.15%)
Aug 27, 2025 2.200 2.230 2.160 2.170 700,936 -0.04(-1.81%)
Aug 26, 2025 2.220 2.240 2.170 2.210 915,663 +0.00(+0.00%)
Aug 25, 2025 2.320 2.370 2.190 2.210 1,410,959 -0.11(-4.74%)
Aug 22, 2025 2.260 2.385 2.260 2.320 1,018,596 +0.06(+2.65%)
Aug 21, 2025 2.250 2.270 2.225 2.260 472,252 -0.02(-0.88%)
Aug 20, 2025 2.290 2.350 2.215 2.280 954,623 -0.02(-0.87%)
Aug 19, 2025 2.440 2.440 2.285 2.300 1,103,800 -0.13(-5.35%)
Aug 18, 2025 2.460 2.560 2.400 2.430 1,569,228 -0.01(-0.41%)
Aug 15, 2025 2.440 2.500 2.405 2.440 1,407,173 +0.00(+0.00%)
Aug 14, 2025 2.430 2.475 2.390 2.440 974,533 -0.01(-0.41%)
Aug 13, 2025 2.440 2.500 2.420 2.450 1,011,774 +0.02(+0.82%)
Aug 12, 2025 2.370 2.490 2.320 2.430 1,306,500 +0.10(+4.29%)
Aug 11, 2025 2.400 2.437 2.300 2.330 1,264,172 -0.06(-2.51%)
Aug 08, 2025 2.400 2.440 2.350 2.390 1,231,525 -0.02(-0.83%)
Aug 07, 2025 2.430 2.455 2.291 2.410 1,729,938 -0.03(-1.23%)
Aug 06, 2025 2.500 2.549 2.410 2.440 1,554,727 -0.13(-5.06%)
Aug 05, 2025 2.480 2.610 2.430 2.570 1,714,271 +0.06(+2.39%)
Aug 04, 2025 2.660 2.690 2.460 2.510 3,015,242 -0.13(-4.92%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.