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 )

0.4305 +0.0069 (+1.63%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 26, 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 (%)
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%)
Dec 01, 2023 0.5000 0.5000 0.4714 0.5000 17,489 +0.04(+8.70%)
Nov 30, 2023 0.4670 0.5220 0.4501 0.4600 28,695 -0.01(-1.46%)
Nov 29, 2023 0.4981 0.5495 0.4654 0.4668 67,343 -0.05(-10.33%)
Nov 28, 2023 0.5300 0.5300 0.4900 0.5206 12,964 -0.01(-1.31%)
Nov 27, 2023 0.5300 0.5495 0.4704 0.5275 45,053 -0.00(-0.26%)
Nov 24, 2023 0.4734 0.5289 0.4500 0.5289 9,415 +0.01(+1.73%)
Nov 22, 2023 0.5003 0.5200 0.4700 0.5199 26,142 +0.02(+3.92%)
Nov 21, 2023 0.5200 0.5600 0.5000 0.5003 34,998 -0.01(-2.85%)
Nov 20, 2023 0.6400 0.6399 0.4970 0.5150 93,736 +0.05(+10.47%)
Nov 17, 2023 0.5000 0.5000 0.4301 0.4662 25,861 +0.02(+3.37%)
Nov 16, 2023 0.4600 0.5305 0.4500 0.4510 46,791 -0.04(-7.90%)
Nov 15, 2023 0.4245 0.5598 0.4201 0.4897 290,175 +0.07(+16.76%)
Nov 14, 2023 0.4100 0.4349 0.4004 0.4194 33,218 +0.01(+2.29%)
Nov 13, 2023 0.4100 0.4350 0.4100 0.4100 6,268 -0.01(-2.87%)
Nov 10, 2023 0.4220 0.4400 0.4220 0.4221 4,227 -0.02(-4.07%)
Nov 09, 2023 0.4400 0.4500 0.4100 0.4400 10,644 -0.03(-5.38%)
Nov 08, 2023 0.4650 0.4650 0.4100 0.4650 22,631 +0.05(+10.77%)
Nov 07, 2023 0.4300 0.4705 0.3950 0.4198 153,603 -0.01(-2.37%)
Nov 06, 2023 0.4380 0.4637 0.4300 0.4300 16,361 +0.00(+0.00%)
Nov 03, 2023 0.4500 0.4800 0.4250 0.4300 10,495 -0.01(-2.27%)
Nov 02, 2023 0.4300 0.4800 0.4200 0.4400 27,000 +0.01(+2.33%)
Nov 01, 2023 0.4350 0.4351 0.4100 0.4300 5,442 -0.01(-2.49%)
Oct 31, 2023 0.4463 0.4687 0.4111 0.4410 3,120 +0.02(+3.76%)
Oct 30, 2023 0.4700 0.4701 0.4200 0.4250 39,732 -0.04(-9.11%)
Oct 27, 2023 0.4801 0.5000 0.4521 0.4676 14,048 -0.03(-5.73%)
Oct 26, 2023 0.4879 0.4960 0.4500 0.4960 5,411 +0.02(+4.05%)
Oct 25, 2023 0.4999 0.5000 0.4500 0.4767 27,149 -0.02(-4.28%)
Oct 24, 2023 0.5300 0.5500 0.4980 0.4980 48,630 -0.03(-6.04%)
Oct 23, 2023 0.5700 0.5700 0.5200 0.5300 29,870 +0.00(+0.76%)
Oct 20, 2023 0.5731 0.5860 0.5200 0.5260 67,245 -0.06(-10.54%)
Oct 19, 2023 0.6100 0.6200 0.5800 0.5880 25,115 -0.03(-5.16%)
Oct 18, 2023 0.6130 0.6404 0.6000 0.6200 12,858 +0.01(+1.14%)
Oct 17, 2023 0.6599 0.6700 0.6130 0.6130 26,831 -0.01(-1.29%)
Oct 16, 2023 0.6475 0.6700 0.6200 0.6210 6,528 +0.00(+0.15%)
Oct 13, 2023 0.6200 0.7000 0.6100 0.6201 26,685 -0.02(-2.97%)
Oct 12, 2023 0.6500 0.6500 0.6088 0.6391 11,706 +0.01(+1.44%)
Oct 11, 2023 0.6700 0.7577 0.6113 0.6300 70,390 -0.01(-1.19%)
Oct 10, 2023 0.6300 0.6745 0.6001 0.6376 21,397 +0.02(+2.84%)
Oct 09, 2023 0.6501 0.6600 0.6002 0.6200 28,331 -0.01(-1.98%)
Oct 06, 2023 0.6700 0.6775 0.6001 0.6325 42,380 -0.02(-3.44%)
Oct 05, 2023 0.7100 0.7200 0.6505 0.6550 19,888 -0.05(-7.75%)
Oct 04, 2023 0.7000 0.7100 0.6601 0.7100 21,984 +0.02(+2.90%)
Oct 03, 2023 0.7030 0.7295 0.6601 0.6900 34,950 -0.01(-1.85%)
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.