CareDx Inc（CDNA）— 價格歷史

截至 2026-10-16 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
2026-10-16	66.34	68.09	62.85	64.00	-4.01%	1,497,600
2026-10-15	63.72	68.17	62.21	66.67	+3.07%	1,302,500
2026-10-14	64.40	67.73	63.34	64.69	-1.13%	1,191,400
2026-10-13	62.57	67.39	62.23	65.43	+3.66%	1,497,800
2026-10-12	63.28	64.47	61.34	63.12	-0.86%	900,000
2026-10-09	62.21	65.13	62.21	63.67	+2.36%	895,600
2026-10-08	61.88	63.45	61.19	62.20	-1.32%	1,571,200
2026-10-07	61.38	65.10	61.38	63.04	-1.18%	1,700,600
2026-10-06	70.89	72.51	63.74	63.79	-8.68%	2,561,100
2026-10-05	66.89	70.75	66.17	69.85	+4.02%	1,636,300
2026-10-02	66.33	69.80	65.88	67.15	+1.39%	1,588,100
2026-10-01	64.95	67.29	64.15	66.23	+1.89%	1,910,800
2026-09-30	63.87	65.63	63.12	65.00	+1.53%	1,768,100
2026-09-29	64.74	65.50	62.90	64.02	-0.90%	796,100
2026-09-28	62.30	65.50	62.30	64.60	+1.44%	1,081,400
2026-09-25	61.33	65.19	60.51	63.68	+3.76%	2,349,700
2026-09-24	55.29	63.09	54.52	61.37	+13.00%	2,499,900
2026-09-23	56.25	57.16	54.00	54.31	-3.86%	1,907,200
2026-09-22	54.44	56.85	53.78	56.49	+3.98%	1,966,100
2026-09-21	53.82	54.86	53.50	54.33	+0.93%	766,700
2026-09-18	53.97	54.46	53.12	53.83	-0.83%	1,384,000
2026-09-17	54.00	55.16	53.21	54.28	+1.36%	806,300
2026-09-16	52.61	54.49	52.61	53.55	+1.73%	846,100
2026-09-15	52.20	53.74	51.73	52.64	+0.52%	948,700
2026-09-14	50.49	52.67	50.17	52.37	+4.20%	795,200
2026-09-11	50.14	50.85	49.57	50.26	+0.48%	662,900
2026-09-10	49.19	51.69	48.64	50.02	-0.02%	1,606,700
2026-09-09	49.88	51.33	49.64	50.03	-0.56%	1,216,500
2026-09-08	50.50	50.87	49.46	50.31	-1.12%	935,100
2026-09-04	49.65	50.99	48.68	50.88	+2.05%	1,307,200
2026-09-03	49.75	50.50	48.39	49.86	+0.52%	636,700
2026-09-02	49.55	51.37	48.40	49.60	+1.29%	825,700
2026-09-01	49.93	50.62	48.25	48.97	-2.27%	1,247,800
2026-08-31	49.16	50.28	46.69	50.11	+0.64%	1,533,700
2026-08-28	51.49	52.38	49.60	49.79	-4.91%	1,178,100
2026-08-27	51.00	53.67	50.77	52.36	+2.75%	1,250,900
2026-08-26	50.15	51.08	49.07	50.96	+0.31%	1,415,300
2026-08-25	48.13	51.13	47.23	50.80	+6.95%	1,787,935
2026-08-24	48.30	48.51	46.92	47.50	-2.28%	769,594
2026-08-21	46.99	48.72	46.05	48.61	+3.45%	1,159,900
2026-08-20	45.90	47.84	45.33	46.99	+1.03%	911,200
2026-08-19	46.85	48.43	46.41	46.51	+0.71%	1,887,600
2026-08-18	45.68	46.52	44.80	46.18	-0.43%	840,100
2026-08-17	45.33	47.08	45.02	46.38	+2.34%	733,000
2026-08-14	47.03	47.34	45.25	45.32	-4.35%	708,800
2026-08-13	47.53	47.95	46.51	47.38	+0.15%	739,200
2026-08-12	47.47	47.55	46.54	47.31	+0.17%	984,900
2026-08-11	47.07	47.94	46.26	47.23	+0.34%	638,629
2026-08-10	46.58	48.29	46.09	47.07	+0.81%	1,228,966
2026-08-07	44.88	46.74	44.57	46.69	+4.20%	966,500
2026-08-06	46.00	46.00	44.58	44.81	-1.52%	790,100
2026-08-05	47.00	47.08	45.39	45.50	-3.38%	1,119,300
2026-08-04	47.00	48.00	46.24	47.09	-1.59%	1,647,000
2026-08-03	47.22	49.76	44.54	47.85	+9.47%	2,927,000
2026-07-31	42.49	45.00	40.67	43.71	+14.72%	2,780,300
2026-07-30	35.18	38.33	35.01	38.10	+7.60%	1,741,300
2026-07-29	35.77	36.54	35.29	35.41	-0.95%	744,500
2026-07-28	36.29	37.09	35.11	35.75	-1.68%	939,400
2026-07-27	37.21	37.74	36.25	36.36	-2.10%	603,700
2026-07-24	37.80	38.48	37.05	37.14	-1.25%	481,200
2026-07-23	38.44	38.72	37.38	37.61	-0.45%	749,900
2026-07-22	38.31	38.73	37.22	37.78	-1.97%	1,034,200
2026-07-21	37.70	39.22	37.25	38.54	+0.44%	1,135,500
2026-07-20	39.30	39.84	38.03	38.37	-3.42%	1,183,800
2026-07-17	37.79	40.47	37.74	39.73	-1.51%	1,763,300
2026-07-16	36.40	40.38	35.50	40.34	+35.60%	4,484,600
2026-07-15	28.97	29.85	28.86	29.75	+2.83%	619,200
2026-07-14	28.76	29.16	28.25	28.93	+0.59%	942,600
2026-07-13	27.95	28.80	27.68	28.76	+0.88%	561,100
2026-07-10	29.05	29.25	28.11	28.51	-2.06%	665,600
2026-07-09	27.79	29.15	27.79	29.11	+5.66%	699,800
2026-07-08	27.92	28.68	27.32	27.55	-2.68%	1,642,100
2026-07-07	29.36	29.43	28.19	28.31	-2.58%	625,900
2026-07-06	29.15	29.88	28.98	29.06	-0.45%	723,600
2026-07-02	29.82	30.00	28.28	29.19	-0.21%	855,900
2026-07-01	28.71	29.45	28.64	29.25	+2.63%	726,700
2026-06-30	28.78	29.49	27.87	28.50	-2.66%	642,700
2026-06-29	28.75	29.58	28.75	29.28	+1.60%	498,300
2026-06-26	27.85	29.07	27.76	28.82	+3.48%	1,646,900
2026-06-25	27.24	28.42	27.24	27.85	+2.65%	1,315,800
2026-06-24	25.41	27.27	25.39	27.13	+8.00%	1,429,000
2026-06-23	24.70	25.64	24.50	25.12	+0.28%	691,400
2026-06-22	26.23	26.78	24.90	25.05	-4.32%	735,800
2026-06-18	23.93	26.26	23.93	26.18	+11.50%	2,744,500
2026-06-17	23.31	24.00	23.00	23.48	+0.99%	970,600
2026-06-16	24.09	24.85	23.05	23.25	-3.45%	938,000
2026-06-15	23.02	24.13	22.73	24.08	+4.83%	903,400
2026-06-12	23.53	23.77	22.78	22.97	-2.92%	769,100
2026-06-11	23.54	24.13	22.88	23.66	+0.85%	839,500
2026-06-10	22.61	23.76	22.61	23.46	+3.12%	757,000
2026-06-09	22.27	23.05	21.62	22.75	+3.64%	754,500
2026-06-08	22.25	22.50	21.93	21.95	-1.35%	366,100
2026-06-05	23.16	23.51	22.03	22.25	-3.76%	548,400
2026-06-04	22.77	24.02	22.36	23.12	+3.63%	1,604,000
2026-06-03	22.11	22.32	21.58	22.31	+1.09%	700,300
2026-06-02	22.40	22.54	21.72	22.07	-3.20%	904,000
2026-06-01	22.73	23.14	21.95	22.80	-0.09%	598,900
2026-05-29	22.66	23.09	22.29	22.82	+0.53%	685,300
2026-05-28	22.11	23.04	22.07	22.70	+2.44%	773,400
2026-05-27	21.39	22.32	21.33	22.16	+2.88%	472,900
2026-05-26	21.75	21.96	21.36	21.54	-0.42%	476,900
2026-05-22	21.50	22.03	21.11	21.63	+0.28%	522,100
2026-05-21	21.08	22.24	20.50	21.57	+1.99%	670,300
2026-05-20	20.57	21.49	20.43	21.15	+3.02%	1,320,600
2026-05-19	20.42	20.72	20.01	20.53	-0.29%	589,400
2026-05-18	19.90	20.84	19.61	20.59	+3.10%	895,000
2026-05-15	20.00	20.44	19.73	19.97	-2.54%	637,600
2026-05-14	20.59	21.16	20.44	20.49	-0.58%	470,300
2026-05-13	21.21	21.41	20.37	20.61	-3.69%	449,700
2026-05-12	21.53	22.06	21.12	21.40	-0.70%	437,800
2026-05-11	21.84	22.30	21.40	21.55	-1.24%	507,100
2026-05-08	21.40	22.25	21.01	21.82	+1.77%	691,800
2026-05-07	20.95	22.16	20.92	21.44	+2.34%	647,200
2026-05-06	20.99	21.16	20.53	20.95	+1.21%	568,400
2026-05-05	21.21	21.29	20.39	20.70	-1.24%	450,700
2026-05-04	21.56	21.97	20.85	20.96	-2.51%	680,400
2026-05-01	20.97	22.17	20.46	21.50	+3.32%	863,500
2026-04-30	20.97	21.82	20.27	20.81	+0.05%	997,400
2026-04-29	22.37	23.14	18.15	20.80	-5.07%	1,841,000
2026-04-28	21.73	22.41	21.48	21.91	+0.27%	792,100
2026-04-27	21.01	21.95	21.01	21.85	+2.92%	654,400
2026-04-24	20.20	21.41	19.78	21.23	+5.83%	570,700
2026-04-23	20.46	20.77	19.08	20.06	-2.76%	558,100
2026-04-22	21.14	21.20	20.50	20.63	-0.48%	477,400
2026-04-21	21.23	21.65	20.65	20.73	-2.63%	488,600
2026-04-20	21.41	22.00	21.07	21.29	-0.61%	604,100
2026-04-17	22.97	23.24	20.90	21.42	-4.46%	1,389,000
2026-04-16	21.75	22.81	20.10	22.42	+27.60%	2,964,100
2026-04-15	17.67	18.23	17.02	17.57	-0.34%	594,200
2026-04-14	16.90	17.70	16.83	17.63	+4.75%	606,900
2026-04-13	16.10	16.92	15.80	16.83	+4.86%	504,500
2026-04-10	16.69	16.95	15.56	16.05	-3.83%	784,300
2026-04-09	17.79	17.86	16.11	16.69	-6.86%	871,500
2026-04-08	18.55	18.78	17.65	17.92	+1.41%	713,200
2026-04-07	17.81	17.81	17.20	17.67	-0.84%	484,000
2026-04-06	18.33	18.48	17.79	17.82	-2.68%	292,300
2026-04-02	17.36	18.45	17.32	18.31	+2.46%	341,900
2026-04-01	17.76	17.98	17.27	17.87	+2.94%	480,500
2026-03-31	16.85	17.38	16.54	17.36	+5.66%	863,000
2026-03-30	16.80	16.96	16.24	16.43	-2.09%	621,800
2026-03-27	17.34	17.46	16.54	16.78	-3.95%	551,500
2026-03-26	17.97	18.28	17.32	17.47	-3.37%	783,900
2026-03-25	18.12	18.95	18.00	18.08	+1.35%	723,300
2026-03-24	17.57	18.16	17.20	17.84	+1.59%	642,000
2026-03-23	17.50	17.88	17.20	17.56	+2.39%	616,100
2026-03-20	17.60	17.82	16.98	17.15	-2.50%	1,041,600
2026-03-19	17.10	17.83	16.86	17.59	+1.21%	564,400
2026-03-18	17.33	17.64	17.19	17.38	-1.25%	594,800
2026-03-17	17.44	17.80	17.41	17.60	+1.62%	380,100
2026-03-16	17.11	17.46	16.96	17.32	+1.82%	406,800
2026-03-13	16.55	17.10	16.46	17.01	+3.40%	536,500
2026-03-12	16.91	17.00	16.27	16.45	-4.08%	656,800
2026-03-11	16.98	17.19	16.41	17.15	+1.00%	472,800
2026-03-10	17.71	17.79	16.94	16.98	-4.28%	397,300
2026-03-09	17.68	18.13	17.24	17.74	-0.84%	417,800
2026-03-06	18.43	18.52	17.76	17.89	-4.59%	433,700
2026-03-05	18.81	19.05	18.41	18.75	-1.63%	703,200
2026-03-04	18.81	19.33	18.63	19.06	+1.38%	390,700
2026-03-03	18.15	18.90	17.62	18.80	+0.29%	1,027,300
2026-03-02	18.45	19.11	18.37	18.75	-0.08%	742,100
2026-02-27	18.55	19.00	18.34	18.76	-0.32%	663,100
2026-02-26	18.79	18.90	17.65	18.82	+1.95%	1,109,400
2026-02-25	17.08	18.81	17.05	18.46	-4.10%	1,438,900
2026-02-24	18.71	19.43	18.58	19.25	+2.45%	583,100
2026-02-23	18.75	18.98	18.23	18.79	-0.05%	643,600
2026-02-20	19.72	19.72	18.66	18.80	-5.39%	431,800
2026-02-19	19.88	19.96	19.43	19.87	-0.30%	366,900
2026-02-18	19.53	20.11	19.42	19.93	+2.52%	338,300
2026-02-17	19.53	20.02	19.37	19.44	-0.97%	501,700
2026-02-13	19.38	20.29	19.31	19.63	+2.77%	464,000
2026-02-12	20.10	20.29	18.81	19.10	-3.14%	650,800
2026-02-11	20.77	21.00	18.94	19.72	-4.13%	787,900
2026-02-10	20.17	20.96	20.06	20.57	+1.88%	579,500
2026-02-09	19.42	20.35	19.37	20.19	+3.70%	628,400
2026-02-06	18.72	19.67	18.41	19.47	+6.10%	878,300
2026-02-05	18.73	19.57	18.24	18.35	-3.06%	823,200
2026-02-04	20.56	20.56	18.71	18.93	-8.24%	1,385,000
2026-02-03	20.90	21.40	20.20	20.63	+1.03%	616,400
2026-02-02	20.37	21.18	20.18	20.42	-0.63%	489,100
2026-01-30	20.34	20.87	20.22	20.55	-1.20%	511,000
2026-01-29	20.54	20.82	20.05	20.80	+1.66%	511,100
2026-01-28	20.72	20.81	20.37	20.46	-0.58%	437,000
2026-01-27	20.78	21.20	20.35	20.58	-1.06%	861,700
2026-01-26	20.45	21.09	20.11	20.80	+1.86%	560,100
2026-01-23	20.93	21.05	20.09	20.42	-2.85%	623,300
2026-01-22	20.76	21.48	20.75	21.02	+0.91%	657,600
2026-01-21	20.31	21.00	19.90	20.83	+3.12%	594,800
2026-01-20	19.63	20.45	19.48	20.20	+0.95%	464,800
2026-01-16	20.64	20.85	19.95	20.01	-2.72%	630,500
2026-01-15	20.23	21.20	20.21	20.57	+1.23%	724,900
2026-01-14	20.00	20.60	19.84	20.32	+0.64%	816,800
2026-01-13	20.85	20.85	19.83	20.19	-1.85%	810,400
2026-01-12	17.95	20.66	17.73	20.57	+20.08%	1,674,200
2026-01-09	17.43	17.57	16.94	17.13	-0.52%	549,600
2026-01-08	18.77	18.77	17.20	17.22	-8.89%	1,126,300
2026-01-07	18.99	19.62	18.72	18.90	+0.48%	922,200
2026-01-06	18.91	19.20	17.20	18.81	-5.05%	2,046,700
2026-01-05	19.23	20.13	19.01	19.81	+3.50%	532,900
2026-01-02	18.84	19.45	18.75	19.14	+1.59%	517,400
2025-12-31	19.07	19.07	18.76	18.84	-1.21%	418,100
2025-12-30	19.13	19.33	18.78	19.07	-0.68%	327,600
2025-12-29	19.55	19.56	18.92	19.20	-1.44%	443,300
2025-12-26	19.74	19.74	19.29	19.48	-1.27%	331,100
2025-12-24	19.85	19.97	19.49	19.73	-1.45%	260,800
2025-12-23	20.01	20.34	19.80	20.02	+0.00%	501,300
2025-12-22	19.48	20.61	19.12	20.02	+2.93%	659,300
2025-12-19	19.25	19.57	19.01	19.45	+1.35%	1,532,600
2025-12-18	19.74	20.05	19.12	19.19	-1.54%	472,300
2025-12-17	19.41	19.91	19.36	19.49	+0.67%	461,800
2025-12-16	19.66	19.89	19.21	19.36	-2.76%	806,200
2025-12-15	20.61	20.92	19.67	19.91	-3.16%	1,086,400
2025-12-12	19.91	20.63	19.78	20.56	+3.84%	1,233,400
2025-12-11	19.13	19.84	19.13	19.80	+1.28%	977,800
2025-12-10	19.21	19.95	18.65	19.55	+1.56%	1,162,900
2025-12-09	18.97	19.33	18.59	19.25	+1.85%	827,600
2025-12-08	18.51	19.00	18.36	18.90	+2.00%	970,700
2025-12-05	19.26	19.35	18.37	18.53	-4.53%	639,100
2025-12-04	18.81	19.80	18.63	19.41	+2.97%	1,081,400
2025-12-03	17.68	18.99	17.42	18.85	+8.08%	1,065,000
2025-12-02	17.36	17.73	17.16	17.44	+1.51%	662,300
2025-12-01	17.69	17.85	17.11	17.18	-3.86%	588,200
2025-11-28	18.01	18.20	17.57	17.87	+0.34%	245,500
2025-11-26	17.72	18.06	17.50	17.81	-0.50%	565,300
2025-11-25	18.12	18.25	17.71	17.90	-0.33%	777,400
2025-11-24	17.28	18.20	17.04	17.96	+4.54%	987,300
2025-11-21	15.79	17.26	15.60	17.18	+9.01%	797,300
2025-11-20	16.41	16.85	15.71	15.76	-1.38%	683,000
2025-11-19	15.79	16.18	15.68	15.98	+1.40%	664,500
2025-11-18	15.49	15.82	15.22	15.76	+1.61%	631,800
2025-11-17	15.82	15.91	15.15	15.51	-2.67%	928,000
2025-11-14	15.44	16.05	15.44	15.94	+0.41%	845,500
2025-11-13	16.16	16.24	15.80	15.87	-2.70%	1,206,600
2025-11-12	16.72	16.89	16.13	16.31	-2.80%	980,400
2025-11-11	16.88	17.09	16.60	16.78	+0.48%	1,134,300
2025-11-10	16.00	16.72	15.83	16.70	+6.91%	1,708,200
2025-11-07	14.96	16.03	14.72	15.62	+4.06%	1,435,000
2025-11-06	16.46	16.46	14.58	15.01	-9.20%	1,552,700
2025-11-05	15.75	16.60	14.42	16.53	+13.84%	3,692,900
2025-11-04	14.58	14.77	14.27	14.52	-1.69%	1,493,500
2025-11-03	15.01	15.29	14.42	14.77	-1.53%	1,198,400
2025-10-31	14.46	15.05	14.30	15.00	+3.66%	1,130,300
2025-10-30	14.25	14.82	14.22	14.47	+1.33%	996,300
2025-10-29	14.67	15.18	14.24	14.28	-2.66%	953,900
2025-10-28	14.49	14.70	14.41	14.67	+1.10%	747,200
2025-10-27	14.91	15.10	14.47	14.51	-3.07%	610,200
2025-10-24	15.02	15.13	14.73	14.97	+1.84%	856,500
2025-10-23	14.62	14.79	14.03	14.70	+0.86%	1,224,500
2025-10-22	15.18	15.30	14.51	14.57	-4.05%	951,800
2025-10-21	15.28	15.57	15.11	15.19	-0.20%	919,200
2025-10-20	14.70	15.30	14.68	15.22	+5.62%	963,300

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：11月（+20.99%）。最弱月份：3月（-11.69%）。基於2年每日數據（2025–2026）。

1月+7.82%
2月-6.57%
3月-11.69%
4月+5.91%
5月+9.44%
6月+19.70%
7月+7.30%
8月+8.25%
9月+18.86%
10月+0.00%
11月+20.99%
12月+9.66%

FAQ · 基於當前價格數據 · 截至 2026-10-16

快速解答

CareDx Inc（CDNA）最新收盤價是多少？

2026-10-16 收於 64.00，來自Closelook數據湖的每日價格紀錄。

CDNA 的52週最高價和最低價是多少？

過去52週最高 72.51、最低 14.03（截至 2026-10-16）。

CareDx Inc 歷史上最強和最弱的月份是哪個？

歷史上，CDNA 最強的日曆月份是11月（平均 +20.99%），最弱的是3月（平均 -11.69%），基於2年每日數據（2025–2026）。

該季節性涵蓋多少年？

2年（2025–2026），由Closelook數據湖中的449根日K線計算。