Indicators

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

0.4301 -0.0133 (-3.00%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	1.580	1.580	1.230	1.340	82,166	-0.15(-10.07%)
Apr 27, 2023	1.520	1.563	1.460	1.490	27,527	+0.04(+2.76%)
Apr 26, 2023	1.370	1.505	1.370	1.450	39,204	+0.01(+0.69%)
Apr 25, 2023	1.540	1.569	1.360	1.440	53,731	-0.03(-2.03%)
Apr 24, 2023	1.630	1.630	1.430	1.470	93,533	-0.19(-11.45%)
Apr 21, 2023	1.580	1.885	1.580	1.660	290,523	+0.12(+7.79%)
Apr 20, 2023	1.600	1.635	1.540	1.540	21,242	-0.10(-6.10%)
Apr 19, 2023	1.620	1.649	1.530	1.640	33,626	+0.10(+6.49%)
Apr 18, 2023	1.450	1.750	1.450	1.540	111,313	+0.07(+4.46%)
Apr 17, 2023	1.410	1.474	1.380	1.474	16,318	+0.11(+8.40%)
Apr 14, 2023	1.450	1.450	1.360	1.360	16,689	-0.07(-4.90%)
Apr 13, 2023	1.490	1.490	1.410	1.430	5,579	+0.02(+1.42%)
Apr 12, 2023	1.500	1.500	1.400	1.410	33,500	+0.01(+0.44%)
Apr 11, 2023	1.500	1.500	1.400	1.404	25,019	-0.11(-7.03%)
Apr 10, 2023	1.470	1.520	1.440	1.510	9,227	+0.07(+4.86%)
Apr 06, 2023	1.420	1.500	1.350	1.440	48,980	+0.11(+8.27%)
Apr 05, 2023	1.450	1.450	1.300	1.330	24,181	-0.09(-6.34%)
Apr 04, 2023	1.420	1.440	1.380	1.420	5,142	+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.