Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cadrenal Therapeutics, Inc. - Common Stock (NQ: CVKD )

0.4800 -0.0100 (-2.04%)
Streaming Delayed Price Updated: 10:49 AM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 0.7100 0.7600 0.6689 0.7040 265,359 +0.03(+4.45%)
Feb 28, 2024 0.6000 0.7128 0.6000 0.6740 252,832 +0.07(+11.96%)
Feb 27, 2024 0.6185 0.6550 0.5887 0.6020 109,862 -0.03(-3.99%)
Feb 26, 2024 0.6290 0.7081 0.6087 0.6270 161,376 -0.00(-0.48%)
Feb 23, 2024 0.6802 0.7298 0.6014 0.6300 427,165 -0.10(-14.05%)
Feb 22, 2024 0.7100 0.7400 0.6900 0.7330 137,654 -0.01(-0.68%)
Feb 21, 2024 0.7400 0.7928 0.6912 0.7380 100,061 +0.01(+0.90%)
Feb 20, 2024 0.7500 0.8000 0.6947 0.7314 322,520 -0.07(-8.57%)
Feb 16, 2024 0.8300 0.9000 0.7706 0.8000 156,752 +0.02(+2.55%)
Feb 15, 2024 0.8600 0.8600 0.7057 0.7801 289,543 -0.10(-11.05%)
Feb 14, 2024 0.9999 1.011 0.8600 0.8770 158,158 -0.09(-9.52%)
Feb 13, 2024 1.010 1.020 0.9100 0.9693 196,515 -0.07(-6.80%)
Feb 12, 2024 1.030 1.050 0.9600 1.040 211,258 +0.02(+1.96%)
Feb 09, 2024 0.8600 1.150 0.8600 1.020 680,944 +0.11(+12.09%)
Feb 08, 2024 0.9700 0.9900 0.7199 0.9100 1,714,356 -0.22(-19.47%)
Feb 07, 2024 1.320 1.339 1.090 1.130 391,857 -0.21(-15.67%)
Feb 06, 2024 1.380 1.420 1.260 1.340 216,556 -0.05(-3.60%)
Feb 05, 2024 1.310 1.440 1.252 1.390 411,956 +0.04(+2.96%)
Feb 02, 2024 1.260 1.600 1.080 1.350 1,623,083 -0.06(-4.26%)
Feb 01, 2024 2.090 2.170 1.021 1.410 2,437,506 -0.41(-22.53%)
Jan 31, 2024 1.650 1.850 1.610 1.820 773,890 +0.14(+8.33%)
Jan 30, 2024 1.620 1.720 1.490 1.680 658,269 +0.08(+5.00%)
Jan 29, 2024 1.710 1.825 1.490 1.600 1,937,937 +0.11(+7.38%)
Jan 26, 2024 1.340 1.490 1.250 1.490 684,162 +0.19(+14.62%)
Jan 25, 2024 1.250 1.450 1.210 1.300 964,911 +0.07(+5.84%)
Jan 24, 2024 1.050 1.228 1.010 1.228 539,158 +0.20(+19.25%)
Jan 23, 2024 1.090 1.120 1.000 1.030 351,908 -0.03(-2.83%)
Jan 22, 2024 1.130 1.243 1.000 1.060 788,207 +0.03(+2.91%)
Jan 19, 2024 0.9400 1.080 0.9053 1.030 720,013 +0.09(+9.57%)
Jan 18, 2024 0.9400 0.9800 0.8134 0.9400 671,557 +0.10(+11.92%)
Jan 17, 2024 0.8000 0.8484 0.7500 0.8399 153,246 +0.06(+7.09%)
Jan 16, 2024 0.7800 0.8220 0.7272 0.7843 202,106 +0.04(+4.71%)
Jan 12, 2024 0.6545 0.7777 0.6401 0.7490 242,415 +0.14(+22.47%)
Jan 11, 2024 0.6413 0.6810 0.6000 0.6116 59,781 -0.05(-7.33%)
Jan 10, 2024 0.6900 0.7300 0.6600 0.6600 46,019 +0.01(+0.82%)
Jan 09, 2024 0.7193 0.7200 0.6400 0.6546 93,424 +0.00(+0.03%)
Jan 08, 2024 0.6259 0.7400 0.6100 0.6544 231,713 +0.06(+10.48%)
Jan 05, 2024 0.6400 0.6423 0.5920 0.5923 15,045 -0.03(-5.38%)
Jan 04, 2024 0.6370 0.6400 0.5799 0.6260 21,294 -0.01(-1.59%)
Jan 03, 2024 0.6000 0.6400 0.5600 0.6361 83,520 -0.03(-4.17%)
Jan 02, 2024 0.7454 0.7454 0.6005 0.6638 170,034 -0.08(-10.29%)
Dec 29, 2023 0.7200 0.7454 0.6500 0.7399 125,231 +0.03(+3.90%)
Dec 28, 2023 0.5400 0.7770 0.5201 0.7121 427,297 +0.17(+32.36%)
Dec 27, 2023 0.5462 0.5462 0.5070 0.5380 99,775 -0.01(-2.18%)
Dec 26, 2023 0.5400 0.5939 0.5180 0.5500 129,439 +0.01(+2.61%)
Dec 22, 2023 0.5310 0.5490 0.5000 0.5360 116,000 -0.02(-3.75%)
Dec 21, 2023 0.5400 0.5584 0.5000 0.5569 37,890 +0.04(+7.10%)
Dec 20, 2023 0.5358 0.6400 0.4800 0.5200 231,674 +0.01(+1.09%)
Dec 19, 2023 0.5291 0.5400 0.4581 0.5144 583,671 +0.03(+6.94%)
Dec 18, 2023 0.5400 0.6480 0.4810 0.4810 280,796 -0.03(-5.69%)
Dec 15, 2023 0.5450 0.5450 0.4800 0.5100 44,576 -0.04(-7.42%)
Dec 14, 2023 0.5000 0.5510 0.5000 0.5509 47,605 +0.02(+4.14%)
Dec 13, 2023 0.5150 0.5300 0.4901 0.5290 35,523 +0.02(+4.71%)
Dec 12, 2023 0.5430 0.5600 0.4504 0.5052 58,577 +0.00(+0.84%)
Dec 11, 2023 0.5400 0.5562 0.5000 0.5010 20,540 -0.02(-3.41%)
Dec 08, 2023 0.4999 0.5560 0.4700 0.5187 40,376 +0.05(+11.55%)
Dec 07, 2023 0.4850 0.5199 0.4650 0.4650 63,725 -0.03(-5.70%)
Dec 06, 2023 0.4650 0.5199 0.4650 0.4931 42,705 +0.02(+4.89%)
Dec 05, 2023 0.4700 0.5010 0.4400 0.4701 39,958 -0.03(-5.98%)
Dec 04, 2023 0.5300 0.5600 0.4800 0.5000 62,457 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.