Cidara Therapeutics, Inc. - Common Stock (CDTX)
221.38
+0.00 (0.00%)
NASDAQ · Last Trade: Feb 4th, 2:15 PM EST
Historical Prices For Cidara Therapeutics, Inc. - Common Stock (CDTX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/06/2026 | 221.32 | 0.00 | 221.38 | 221.38 | 0 | 221.38 |
| 1/05/2026 | 221.11 | 221.42 | 221.07 | 221.32 | 1,368,891 | 221.32 |
| 1/02/2026 | 220.85 | 221.10 | 220.47 | 221.03 | 1,427,459 | 221.03 |
| 12/31/2025 | 220.75 | 220.96 | 220.75 | 220.89 | 559,268 | 220.89 |
| 12/30/2025 | 220.60 | 220.80 | 220.40 | 220.80 | 614,204 | 220.80 |
| 12/29/2025 | 220.80 | 221.00 | 220.41 | 220.41 | 1,371,102 | 220.41 |
| 12/26/2025 | 220.86 | 221.00 | 220.73 | 220.80 | 426,432 | 220.80 |
| 12/24/2025 | 220.66 | 221.00 | 220.66 | 220.86 | 145,741 | 220.86 |
| 12/23/2025 | 220.85 | 220.91 | 220.66 | 220.86 | 357,317 | 220.86 |
| 12/22/2025 | 220.78 | 221.00 | 220.73 | 220.85 | 584,988 | 220.85 |
| 12/19/2025 | 220.39 | 221.02 | 220.09 | 220.80 | 1,882,116 | 220.80 |
| 12/18/2025 | 220.29 | 220.62 | 219.97 | 220.35 | 1,546,645 | 220.35 |
| 12/17/2025 | 220.11 | 220.31 | 219.91 | 220.31 | 568,838 | 220.31 |
| 12/16/2025 | 219.96 | 220.40 | 219.96 | 220.05 | 1,318,604 | 220.05 |
| 12/15/2025 | 220.45 | 220.45 | 219.79 | 220.10 | 1,320,956 | 220.10 |
| 12/12/2025 | 220.29 | 220.78 | 220.15 | 220.65 | 626,129 | 220.65 |
| 12/11/2025 | 219.86 | 220.34 | 219.81 | 220.19 | 770,935 | 220.19 |
| 12/10/2025 | 220.20 | 220.38 | 219.60 | 219.60 | 808,831 | 219.60 |
| 12/09/2025 | 220.06 | 220.31 | 219.76 | 220.29 | 872,038 | 220.29 |
| 12/08/2025 | 220.54 | 220.75 | 219.82 | 220.07 | 1,675,298 | 220.07 |
| 12/05/2025 | 220.21 | 220.92 | 220.02 | 220.36 | 661,826 | 220.36 |
| 12/04/2025 | 220.08 | 220.69 | 219.86 | 220.50 | 453,521 | 220.50 |
| 12/03/2025 | 219.89 | 221.20 | 219.74 | 220.98 | 1,264,112 | 220.98 |
| 12/02/2025 | 219.65 | 219.94 | 219.65 | 219.89 | 936,127 | 219.89 |
| 12/01/2025 | 219.71 | 220.10 | 219.36 | 219.73 | 2,349,341 | 219.73 |
| 11/28/2025 | 219.61 | 219.88 | 219.40 | 219.88 | 490,934 | 219.88 |
| 11/26/2025 | 219.90 | 219.98 | 219.51 | 219.75 | 693,234 | 219.75 |
| 11/25/2025 | 220.04 | 220.22 | 219.50 | 219.65 | 726,866 | 219.65 |
| 11/24/2025 | 219.60 | 220.46 | 219.04 | 220.25 | 1,374,755 | 220.25 |
| 11/21/2025 | 219.45 | 219.90 | 218.86 | 219.35 | 1,312,892 | 219.35 |
| 11/20/2025 | 219.25 | 220.41 | 219.03 | 219.55 | 1,912,527 | 219.55 |
| 11/19/2025 | 218.35 | 219.50 | 218.35 | 219.02 | 4,128,443 | 219.02 |
| 11/18/2025 | 218.00 | 218.84 | 217.76 | 218.41 | 2,335,781 | 218.41 |
| 11/17/2025 | 217.41 | 218.77 | 217.41 | 217.91 | 5,488,261 | 217.91 |
| 11/14/2025 | 217.20 | 218.85 | 216.80 | 217.71 | 17,289,051 | 217.71 |
| 11/13/2025 | 106.15 | 107.02 | 102.46 | 105.99 | 545,541 | 105.99 |
| 11/12/2025 | 108.28 | 111.27 | 105.34 | 107.12 | 574,015 | 107.12 |
| 11/11/2025 | 104.57 | 108.33 | 102.14 | 108.19 | 626,553 | 108.19 |
| 11/10/2025 | 103.24 | 106.95 | 101.39 | 103.79 | 849,195 | 103.79 |
| 11/07/2025 | 98.29 | 105.00 | 95.87 | 104.39 | 955,052 | 104.39 |
| 11/06/2025 | 96.70 | 101.43 | 95.73 | 98.64 | 945,002 | 98.64 |
| 11/05/2025 | 100.33 | 101.00 | 96.85 | 97.64 | 704,901 | 97.64 |
| 11/04/2025 | 101.45 | 105.28 | 100.16 | 100.39 | 548,743 | 100.39 |