Cardiff Oncology Stock Price History
NASDAQ: CRDFHealth CareBiotechnology: Biological Products (No Diagnostic Substances)USD
1.08+0.02 (+1.89%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CRDF price history at a glance
The price history for Cardiff Oncology (CRDF) on this page begins on July 26, 2004, when the stock closed at $1,620.00; it most recently closed at $1.08 on October 5, 2026. The highest price in this record is $2,030.40, reached on June 6, 2005; the latest close is 99.9% below that peak. Across the 21 complete calendar years in the table, CRDF finished higher in 7 and lower in 14. Its best year was 2020 (+1411.8%) and its worst was 2017 (-85.2%).
Over roughly 22 years the share price changed -99.9%, a -28.1% compound annual price return (excluding dividends). In the last 12 months alone, CRDF has lost 52.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2004
- $2,030.40
- Date of high
- Jun 6, 2005
- Low since 2004
- $0.70
- Date of low
- Mar 16, 2020
- 52-week high
- $3.31
- 52-week low
- $0.76
- Last close
- $1.08
CRDF returns
1 week
-3.57%
1 month
+2.86%
3 months
-18.80%
6 months
-31.65%
Year to date
-61.57%
1 year
-52.21%
3 years
-2.70%
5 years
-83.13%
CRDF price return, excluding dividends.
CRDF annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.08 | -59.40% |
| 2025 | 2.66 | -43.40% |
| 2024 | 4.70 | +217.57% |
| 2023 | 1.48 | +5.71% |
| 2022 | 1.40 | -76.71% |
| 2021 | 6.01 | -66.59% |
| 2020 | 17.99 | +1411.76% |
| 2019 | 1.19 | -64.58% |
| 2018 | 3.36 | -84.95% |
| 2017 | 22.32 | -85.24% |
| 2016 | 151.20 | -61.11% |
| 2015 | 388.80 | +10.20% |
| 2014 | 352.80 | -13.88% |
| 2013 | 409.68 | -22.27% |
| 2012 | 527.04 | +121.82% |
| 2011 | 237.60 | +5.77% |
| 2010 | 224.64 | -30.67% |
| 2009 | 324.00 | +127.27% |
| 2008 | 142.56 | -47.62% |
| 2007 | 272.16 | -42.20% |
| 2006 | 470.88 | -40.76% |
| 2005 | 794.88 | -54.00% |
| 2004* | 1,728.00 | +6.67% |
* Partial year: the record begins after the start of 2004; return measured from the first available close.
2026 return is year to date.
CRDF daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.06 | 1.11 | 1.06 | 1.08 | +1.89% | |
| 1.07 | 1.08 | 1.05 | 1.06 | -2.75% | |
| 1.07 | 1.13 | 1.07 | 1.09 | +1.87% | |
| 1.15 | 1.16 | 1.06 | 1.07 | -6.14% | |
| 1.10 | 1.15 | 1.09 | 1.14 | +1.79% | |
| 1.21 | 1.21 | 1.11 | 1.12 | -5.08% | |
| 1.22 | 1.22 | 1.16 | 1.18 | -2.48% | |
| 1.17 | 1.25 | 1.17 | 1.21 | +3.42% | |
| 1.19 | 1.24 | 1.16 | 1.17 | -2.50% | |
| 1.23 | 1.23 | 1.19 | 1.20 | -3.23% | |
| 1.30 | 1.30 | 1.23 | 1.24 | -3.13% | |
| 1.30 | 1.32 | 1.25 | 1.28 | -2.29% | |
| 1.32 | 1.34 | 1.28 | 1.31 | -1.50% | |
| 1.37 | 1.39 | 1.33 | 1.33 | -2.92% | |
| 1.39 | 1.41 | 1.36 | 1.37 | 0.00% | |
| 1.29 | 1.39 | 1.29 | 1.37 | +5.38% | |
| 1.36 | 1.38 | 1.26 | 1.30 | -3.70% | |
| 1.35 | 1.38 | 1.31 | 1.35 | +0.75% | |
| 1.42 | 1.51 | 1.31 | 1.34 | +2.29% | |
| 1.23 | 1.34 | 1.22 | 1.31 | +8.26% | |
| 1.21 | 1.22 | 1.17 | 1.21 | 0.00% | |
| 1.05 | 1.22 | 1.03 | 1.21 | +15.24% | |
| 1.08 | 1.08 | 1.02 | 1.05 | -4.55% | |
| 1.05 | 1.13 | 1.05 | 1.10 | +0.92% | |
| 1.08 | 1.10 | 1.07 | 1.09 | +0.93% | |
| 1.07 | 1.09 | 1.04 | 1.08 | +1.89% | |
| 1.04 | 1.09 | 1.01 | 1.06 | +2.91% | |
| 1.01 | 1.07 | 1.00 | 1.03 | +4.04% | |
| 0.94 | 1.01 | 0.90 | 0.99 | +5.32% | |
| 0.99 | 0.99 | 0.93 | 0.94 | -5.05% | |
| 0.98 | 1.00 | 0.98 | 0.99 | +1.02% | |
| 1.02 | 1.03 | 0.98 | 0.98 | -3.92% | |
| 1.00 | 1.07 | 0.98 | 1.02 | +2.00% | |
| 0.94 | 1.05 | 0.93 | 1.00 | +13.64% | |
| 0.93 | 0.93 | 0.88 | 0.88 | -3.30% | |
| 0.91 | 0.92 | 0.87 | 0.91 | +1.11% | |
| 0.89 | 0.91 | 0.88 | 0.90 | +1.12% | |
| 0.90 | 0.93 | 0.87 | 0.89 | -1.11% | |
| 0.95 | 0.96 | 0.90 | 0.90 | -6.25% | |
| 0.98 | 1.02 | 0.96 | 0.96 | -2.04% | |
| 0.99 | 1.06 | 0.96 | 0.98 | -1.01% | |
| 1.00 | 1.13 | 0.94 | 0.99 | -5.71% | |
| 1.05 | 1.06 | 1.00 | 1.05 | +1.94% | |
| 0.95 | 1.09 | 0.95 | 1.03 | +4.04% | |
| 0.96 | 1.00 | 0.96 | 0.99 | +3.13% | |
| 0.93 | 0.97 | 0.93 | 0.96 | 0.00% | |
| 0.94 | 0.96 | 0.92 | 0.96 | +3.23% | |
| 0.95 | 0.95 | 0.91 | 0.93 | 0.00% | |
| 0.87 | 0.94 | 0.87 | 0.93 | +8.14% | |
| 0.86 | 0.88 | 0.83 | 0.86 | +1.18% | |
| 0.79 | 0.87 | 0.78 | 0.85 | +4.94% | |
| 0.80 | 0.82 | 0.76 | 0.81 | -1.22% | |
| 0.83 | 0.84 | 0.80 | 0.82 | -2.38% | |
| 0.84 | 0.85 | 0.81 | 0.84 | +1.20% | |
| 0.83 | 0.85 | 0.80 | 0.83 | -1.19% | |
| 0.84 | 0.86 | 0.83 | 0.84 | -2.33% | |
| 0.86 | 0.89 | 0.83 | 0.86 | +2.38% | |
| 0.84 | 0.87 | 0.82 | 0.84 | 0.00% | |
| 0.89 | 0.89 | 0.82 | 0.84 | -4.55% | |
| 0.90 | 0.92 | 0.86 | 0.88 | +1.15% | |
| 0.89 | 0.94 | 0.85 | 0.87 | -2.25% | |
| 0.92 | 0.95 | 0.83 | 0.89 | -32.06% | |
| 1.36 | 1.40 | 1.31 | 1.31 | -2.96% | |
| 1.35 | 1.43 | 1.30 | 1.35 | +1.50% | |
| 1.32 | 1.34 | 1.24 | 1.33 | +0.76% | |
| 1.25 | 1.34 | 1.25 | 1.32 | +5.60% | |
| 1.31 | 1.36 | 1.23 | 1.25 | -7.41% | |
| 1.27 | 1.37 | 1.26 | 1.35 | +3.85% | |
| 1.29 | 1.37 | 1.24 | 1.30 | +2.36% | |
| 1.27 | 1.31 | 1.20 | 1.27 | -1.55% | |
| 1.29 | 1.31 | 1.27 | 1.29 | -0.77% | |
| 1.26 | 1.30 | 1.26 | 1.30 | +2.36% | |
| 1.24 | 1.34 | 1.24 | 1.27 | +1.60% | |
| 1.23 | 1.29 | 1.21 | 1.25 | +3.31% | |
| 1.29 | 1.34 | 1.21 | 1.21 | -3.97% | |
| 1.26 | 1.32 | 1.24 | 1.26 | +0.80% | |
| 1.30 | 1.33 | 1.24 | 1.25 | -3.85% | |
| 1.28 | 1.43 | 1.27 | 1.30 | +7.44% | |
| 1.20 | 1.29 | 1.20 | 1.21 | +2.54% | |
| 1.25 | 1.32 | 1.16 | 1.18 | -6.35% | |
| 1.45 | 1.46 | 1.26 | 1.26 | -11.27% | |
| 1.57 | 1.60 | 1.42 | 1.42 | -7.79% | |
| 1.61 | 1.63 | 1.54 | 1.54 | -3.14% | |
| 1.50 | 1.64 | 1.45 | 1.59 | +7.43% | |
| 1.51 | 1.56 | 1.45 | 1.48 | -3.27% | |
| 1.50 | 1.58 | 1.49 | 1.53 | +2.00% | |
| 1.49 | 1.54 | 1.45 | 1.50 | 0.00% | |
| 1.51 | 1.60 | 1.39 | 1.50 | -3.23% | |
| 1.40 | 1.60 | 1.40 | 1.55 | +10.71% | |
| 1.50 | 1.55 | 1.35 | 1.40 | -7.28% | |
| 1.48 | 1.60 | 1.47 | 1.51 | +2.03% | |
| 1.78 | 1.79 | 1.40 | 1.48 | -22.11% | |
| 1.87 | 1.91 | 1.82 | 1.90 | +3.26% | |
| 1.82 | 1.85 | 1.77 | 1.84 | +1.66% | |
| 1.92 | 1.98 | 1.80 | 1.81 | -6.70% | |
| 1.82 | 2.00 | 1.81 | 1.94 | +8.99% | |
| 1.81 | 1.82 | 1.68 | 1.78 | -0.56% | |
| 1.85 | 1.90 | 1.79 | 1.79 | -2.72% | |
| 1.72 | 1.88 | 1.71 | 1.84 | +4.55% | |
| 1.69 | 1.99 | 1.68 | 1.76 | +4.14% | |
| 1.67 | 1.69 | 1.61 | 1.69 | +1.20% | |
| 1.65 | 1.72 | 1.64 | 1.67 | -3.47% | |
| 1.70 | 1.74 | 1.64 | 1.73 | +2.37% | |
| 1.66 | 1.71 | 1.64 | 1.69 | +3.05% | |
| 1.64 | 1.67 | 1.61 | 1.64 | +0.61% | |
| 1.65 | 1.67 | 1.61 | 1.63 | -0.61% | |
| 1.61 | 1.68 | 1.61 | 1.64 | +2.50% | |
| 1.67 | 1.70 | 1.60 | 1.60 | -4.76% | |
| 1.64 | 1.71 | 1.60 | 1.68 | +4.35% | |
| 1.67 | 1.71 | 1.60 | 1.61 | -2.42% | |
| 1.71 | 1.71 | 1.65 | 1.65 | -3.51% | |
| 1.75 | 1.75 | 1.68 | 1.71 | -1.16% | |
| 1.64 | 1.75 | 1.64 | 1.73 | +6.79% | |
| 1.73 | 1.73 | 1.60 | 1.62 | -3.57% | |
| 1.72 | 1.74 | 1.68 | 1.68 | -2.33% | |
| 1.72 | 1.76 | 1.71 | 1.72 | 0.00% | |
| 1.69 | 1.72 | 1.65 | 1.72 | +2.99% | |
| 1.71 | 1.76 | 1.65 | 1.67 | -3.47% | |
| 1.68 | 1.76 | 1.68 | 1.73 | +4.85% | |
| 1.77 | 1.80 | 1.65 | 1.65 | -7.30% | |
| 1.77 | 1.82 | 1.73 | 1.78 | -1.11% | |
| 1.73 | 1.83 | 1.73 | 1.80 | +6.51% | |
| 1.69 | 1.73 | 1.65 | 1.69 | -0.59% | |
| 1.64 | 1.71 | 1.64 | 1.70 | +4.29% | |
| 1.62 | 1.67 | 1.57 | 1.63 | +2.52% | |
| 1.57 | 1.63 | 1.56 | 1.59 | +0.63% | |
| 1.63 | 1.66 | 1.56 | 1.58 | -5.39% | |
| 1.58 | 1.69 | 1.55 | 1.67 | +7.05% | |
| 1.59 | 1.62 | 1.54 | 1.56 | 0.00% | |
| 1.58 | 1.60 | 1.54 | 1.56 | -1.27% | |
| 1.58 | 1.64 | 1.58 | 1.58 | 0.00% | |
| 1.60 | 1.60 | 1.55 | 1.58 | -1.86% | |
| 1.66 | 1.72 | 1.61 | 1.61 | -0.62% | |
| 1.57 | 1.65 | 1.57 | 1.62 | +4.52% | |
| 1.60 | 1.60 | 1.55 | 1.55 | 0.00% | |
| 1.66 | 1.66 | 1.55 | 1.55 | -7.19% | |
| 1.72 | 1.76 | 1.67 | 1.67 | -3.47% | |
| 1.76 | 1.80 | 1.71 | 1.73 | 0.00% | |
| 1.78 | 1.78 | 1.69 | 1.73 | -2.81% | |
| 1.87 | 1.87 | 1.76 | 1.78 | -1.11% | |
| 1.82 | 1.87 | 1.78 | 1.80 | -1.10% | |
| 1.80 | 1.85 | 1.73 | 1.82 | +0.55% | |
| 1.92 | 1.92 | 1.80 | 1.81 | -5.73% | |
| 1.95 | 1.99 | 1.88 | 1.92 | +1.05% | |
| 1.89 | 1.92 | 1.86 | 1.90 | +2.15% | |
| 1.92 | 1.98 | 1.82 | 1.86 | -2.62% | |
| 1.96 | 1.96 | 1.84 | 1.91 | -4.98% | |
| 1.99 | 2.02 | 1.91 | 2.01 | -0.50% | |
| 1.99 | 2.06 | 1.95 | 2.02 | +1.51% | |
| 1.80 | 2.01 | 1.79 | 1.99 | +5.85% | |
| 1.85 | 1.93 | 1.82 | 1.88 | +0.53% | |
| 1.98 | 1.98 | 1.81 | 1.87 | -5.56% | |
| 1.90 | 2.01 | 1.87 | 1.98 | +4.76% | |
| 1.90 | 1.93 | 1.82 | 1.89 | -2.58% | |
| 1.89 | 1.96 | 1.83 | 1.94 | 0.00% | |
| 1.95 | 2.02 | 1.90 | 1.94 | -1.02% | |
| 1.96 | 2.05 | 1.89 | 1.96 | +2.62% | |
| 1.76 | 1.96 | 1.74 | 1.91 | +12.35% | |
| 1.57 | 1.74 | 1.56 | 1.70 | +8.97% | |
| 1.59 | 1.64 | 1.54 | 1.56 | -3.11% | |
| 1.63 | 1.67 | 1.61 | 1.61 | -1.23% | |
| 1.56 | 1.65 | 1.55 | 1.63 | +4.49% | |
| 1.56 | 1.62 | 1.55 | 1.56 | 0.00% | |
| 1.59 | 1.62 | 1.55 | 1.56 | -2.50% | |
| 1.58 | 1.68 | 1.58 | 1.60 | +1.27% | |
| 1.62 | 1.62 | 1.55 | 1.58 | -1.25% | |
| 1.56 | 1.61 | 1.53 | 1.60 | +3.23% | |
| 1.59 | 1.64 | 1.55 | 1.55 | -1.90% | |
| 1.58 | 1.62 | 1.53 | 1.58 | -1.25% | |
| 1.51 | 1.62 | 1.50 | 1.60 | +8.11% | |
| 1.58 | 1.58 | 1.48 | 1.48 | -6.33% | |
| 1.71 | 1.72 | 1.55 | 1.58 | -5.95% | |
| 1.70 | 1.75 | 1.65 | 1.68 | -1.75% | |
| 1.75 | 1.76 | 1.66 | 1.71 | -2.29% | |
| 1.66 | 1.76 | 1.58 | 1.75 | +8.02% | |
| 1.69 | 1.83 | 1.61 | 1.62 | 0.00% | |
| 2.03 | 2.03 | 1.62 | 1.62 | -19.00% | |
| 2.07 | 2.10 | 1.85 | 2.00 | -31.97% | |
| 2.88 | 2.96 | 2.80 | 2.94 | +1.38% | |
| 2.96 | 3.05 | 2.88 | 2.90 | -2.36% | |
| 2.89 | 3.01 | 2.86 | 2.97 | +2.77% | |
| 2.84 | 2.90 | 2.78 | 2.89 | +2.85% | |
| 2.77 | 2.85 | 2.72 | 2.81 | -2.43% | |
| 2.80 | 3.02 | 2.78 | 2.88 | +3.23% | |
| 2.80 | 2.84 | 2.72 | 2.79 | -0.71% | |
| 2.87 | 2.87 | 2.75 | 2.81 | -2.09% | |
| 2.88 | 2.90 | 2.78 | 2.87 | 0.00% | |
| 3.08 | 3.08 | 2.82 | 2.87 | -6.82% | |
| 3.19 | 3.30 | 3.07 | 3.08 | -2.84% | |
| 3.14 | 3.30 | 3.10 | 3.17 | -1.25% | |
| 2.97 | 3.30 | 2.97 | 3.21 | +8.08% | |
| 2.83 | 2.98 | 2.71 | 2.97 | +4.58% | |
| 2.69 | 2.90 | 2.64 | 2.84 | +6.77% | |
| 2.80 | 2.85 | 2.61 | 2.66 | -5.34% | |
| 2.85 | 2.92 | 2.79 | 2.81 | -2.09% | |
| 2.97 | 2.97 | 2.86 | 2.87 | -2.71% | |
| 3.12 | 3.13 | 2.90 | 2.95 | -6.94% | |
| 3.09 | 3.31 | 3.09 | 3.17 | -0.31% | |
| 2.90 | 3.24 | 2.88 | 3.18 | +9.28% | |
| 2.91 | 2.93 | 2.83 | 2.91 | -0.34% | |
| 2.54 | 2.95 | 2.52 | 2.92 | +13.62% | |
| 2.50 | 2.57 | 2.50 | 2.57 | +2.80% | |
| 2.44 | 2.55 | 2.44 | 2.50 | +3.73% | |
| 2.39 | 2.51 | 2.39 | 2.41 | +0.42% | |
| 2.39 | 2.45 | 2.36 | 2.40 | -0.41% | |
| 2.41 | 2.45 | 2.32 | 2.41 | +0.84% | |
| 2.49 | 2.50 | 2.37 | 2.39 | -3.63% | |
| 2.44 | 2.59 | 2.43 | 2.48 | +1.22% | |
| 2.39 | 2.46 | 2.34 | 2.45 | +1.66% | |
| 2.29 | 2.49 | 2.28 | 2.41 | +2.99% | |
| 2.14 | 2.37 | 2.11 | 2.34 | +10.90% | |
| 2.17 | 2.21 | 2.09 | 2.11 | -2.31% | |
| 2.11 | 2.20 | 2.10 | 2.16 | +1.41% | |
| 2.05 | 2.15 | 2.03 | 2.13 | +4.41% | |
| 2.17 | 2.19 | 2.04 | 2.04 | -5.99% | |
| 2.26 | 2.26 | 2.16 | 2.17 | -4.82% | |
| 2.34 | 2.34 | 2.25 | 2.28 | -2.56% | |
| 2.10 | 2.37 | 2.09 | 2.34 | +10.90% | |
| 2.10 | 2.12 | 2.07 | 2.11 | +1.44% | |
| 2.03 | 2.11 | 2.03 | 2.08 | +2.46% | |
| 1.96 | 2.04 | 1.90 | 2.03 | +3.57% | |
| 2.03 | 2.10 | 1.95 | 1.96 | -2.00% | |
| 2.02 | 2.06 | 1.96 | 2.00 | -1.96% | |
| 2.11 | 2.11 | 1.99 | 2.04 | -0.97% | |
| 2.10 | 2.17 | 2.04 | 2.06 | -3.29% | |
| 2.14 | 2.19 | 2.09 | 2.13 | -0.93% | |
| 2.24 | 2.25 | 2.14 | 2.15 | -4.02% | |
| 2.30 | 2.31 | 2.22 | 2.24 | -2.18% | |
| 2.21 | 2.31 | 2.21 | 2.29 | +2.69% | |
| 2.21 | 2.28 | 2.17 | 2.23 | +1.83% | |
| 2.19 | 2.33 | 2.06 | 2.19 | -2.67% | |
| 2.24 | 2.29 | 2.19 | 2.25 | +0.45% | |
| 2.22 | 2.27 | 2.19 | 2.24 | +0.90% | |
| 2.28 | 2.28 | 2.20 | 2.22 | -3.90% | |
| 2.35 | 2.35 | 2.25 | 2.31 | -1.70% | |
| 2.21 | 2.36 | 2.20 | 2.35 | +5.38% | |
| 2.21 | 2.28 | 2.21 | 2.23 | -0.45% | |
| 2.31 | 2.31 | 2.21 | 2.24 | -2.61% | |
| 2.35 | 2.38 | 2.28 | 2.30 | +0.44% | |
| 2.26 | 2.33 | 2.24 | 2.29 | +2.69% | |
| 2.22 | 2.25 | 2.18 | 2.23 | +0.90% | |
| 2.15 | 2.24 | 2.15 | 2.21 | +2.31% | |
| 2.22 | 2.23 | 2.10 | 2.16 | -3.14% | |
| 2.25 | 2.27 | 2.16 | 2.23 | -2.19% | |
| 2.24 | 2.33 | 2.22 | 2.28 | +4.11% | |
| 2.24 | 2.26 | 2.16 | 2.19 | -2.23% | |
| 2.40 | 2.43 | 2.24 | 2.24 | -7.05% | |
| 2.29 | 2.46 | 2.29 | 2.41 | +6.17% | |
| 2.25 | 2.29 | 2.20 | 2.27 | +0.44% | |
| 2.24 | 2.28 | 2.22 | 2.26 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CRDF chart for longer ranges.