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 )

0.4291 +0.0055 (+1.30%)
Streaming Delayed Price Updated: 3:14 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 (%)
Jul 31, 2023 0.8700 0.8800 0.8200 0.8500 110,604 -0.01(-0.84%)
Jul 28, 2023 0.8500 0.8779 0.8400 0.8572 119,892 -0.03(-3.40%)
Jul 27, 2023 0.9400 0.9499 0.8276 0.8874 229,412 -0.05(-5.60%)
Jul 26, 2023 0.9800 1.000 0.9300 0.9400 96,945 -0.04(-4.08%)
Jul 25, 2023 1.030 1.050 0.9610 0.9800 157,413 -0.08(-7.39%)
Jul 24, 2023 1.120 1.170 1.030 1.058 271,488 -0.14(-11.65%)
Jul 21, 2023 1.300 1.300 1.160 1.198 154,155 -0.06(-4.94%)
Jul 20, 2023 1.320 1.330 1.250 1.260 185,296 -0.06(-4.55%)
Jul 19, 2023 1.350 1.380 1.303 1.320 116,614 -0.08(-5.71%)
Jul 18, 2023 1.280 1.430 1.240 1.400 546,914 +0.09(+6.87%)
Jul 17, 2023 1.380 1.380 1.260 1.310 678,293 +0.02(+1.56%)
Jul 14, 2023 1.600 1.600 1.220 1.290 1,760,757 -0.29(-18.37%)
Jul 13, 2023 1.860 1.990 1.560 1.580 825,561 -0.67(-29.77%)
Jul 12, 2023 2.640 3.140 1.900 2.250 14,542,959 +0.51(+29.31%)
Jul 11, 2023 1.520 1.800 1.500 1.740 4,167,608 +0.23(+15.14%)
Jul 10, 2023 1.420 1.600 1.420 1.511 30,554 +0.00(+0.08%)
Jul 07, 2023 1.390 1.530 1.390 1.510 13,645 +0.02(+1.34%)
Jul 06, 2023 1.481 1.501 1.420 1.490 21,945 -0.03(-1.97%)
Jul 05, 2023 1.550 1.560 1.490 1.520 11,577 +0.03(+2.01%)
Jul 03, 2023 1.500 1.500 1.485 1.490 4,397 -0.02(-1.32%)
Jun 30, 2023 1.480 1.540 1.400 1.510 14,861 +0.04(+2.72%)
Jun 29, 2023 1.620 1.620 1.460 1.470 22,722 -0.08(-5.09%)
Jun 28, 2023 1.690 1.690 1.541 1.549 6,615 -0.06(-3.80%)
Jun 27, 2023 1.700 1.700 1.540 1.610 31,902 -0.01(-0.92%)
Jun 26, 2023 1.590 1.700 1.552 1.625 11,154 +0.02(+1.56%)
Jun 23, 2023 1.580 1.610 1.560 1.600 9,066 +0.04(+2.56%)
Jun 22, 2023 1.560 1.620 1.550 1.560 4,619 +0.01(+0.65%)
Jun 21, 2023 1.520 1.640 1.520 1.550 19,148 -0.03(-1.90%)
Jun 20, 2023 1.560 1.670 1.550 1.580 11,598 +0.04(+2.60%)
Jun 16, 2023 1.600 1.660 1.540 1.540 19,632 +0.02(+1.32%)
Jun 15, 2023 1.590 1.590 1.520 1.520 2,463 -0.08(-5.00%)
Jun 14, 2023 1.550 1.670 1.550 1.600 5,429 +0.05(+3.23%)
Jun 13, 2023 1.630 1.650 1.511 1.550 19,683 -0.03(-1.90%)
Jun 12, 2023 1.510 1.640 1.510 1.580 15,561 +0.01(+0.64%)
Jun 09, 2023 1.520 1.570 1.520 1.570 4,124 -0.01(-0.63%)
Jun 08, 2023 1.593 1.599 1.523 1.580 11,297 +0.04(+2.60%)
Jun 07, 2023 1.560 1.610 1.510 1.540 22,636 +0.08(+5.48%)
Jun 06, 2023 1.440 1.490 1.410 1.460 12,057 +0.05(+3.55%)
Jun 05, 2023 1.450 1.445 1.390 1.410 1,903 +0.04(+2.92%)
Jun 02, 2023 1.440 1.330 1.370 24,570 -0.04(-3.18%)
Jun 01, 2023 1.380 1.520 1.380 1.415 6,538 -0.00(-0.35%)
May 31, 2023 1.390 1.480 1.360 1.420 17,766 +0.06(+4.41%)
May 30, 2023 1.450 1.570 1.350 1.360 9,098 -0.03(-2.16%)
May 26, 2023 1.360 1.450 1.360 1.390 15,577 +0.04(+2.96%)
May 25, 2023 1.450 1.450 1.310 1.350 31,779 -0.10(-6.90%)
May 24, 2023 1.460 1.548 1.450 1.450 2,175 -0.08(-5.23%)
May 23, 2023 1.460 1.600 1.410 1.530 10,619 +0.05(+3.38%)
May 22, 2023 1.500 1.560 1.390 1.480 24,827 +0.06(+4.22%)
May 19, 2023 1.500 1.523 1.420 1.420 6,349 -0.02(-1.38%)
May 18, 2023 1.510 1.510 1.440 1.440 12,936 +0.02(+1.41%)
May 17, 2023 1.460 1.460 1.420 1.420 12,036 -0.04(-2.74%)
May 16, 2023 1.420 1.533 1.400 1.460 44,033 +0.05(+3.55%)
May 15, 2023 1.430 1.479 1.370 1.410 15,048 +0.01(+0.71%)
May 12, 2023 1.550 1.551 1.390 1.400 33,458 -0.13(-8.50%)
May 11, 2023 1.400 1.583 1.400 1.530 38,070 +0.06(+4.08%)
May 10, 2023 1.480 1.520 1.440 1.470 13,844 +0.03(+2.44%)
May 09, 2023 1.390 1.484 1.375 1.435 29,107 +0.02(+1.06%)
May 08, 2023 1.450 1.450 1.310 1.420 19,082 +0.04(+2.90%)
May 05, 2023 1.300 1.447 1.300 1.380 33,122 +0.06(+4.55%)
May 04, 2023 1.210 1.350 1.210 1.320 22,185 +0.10(+8.20%)
May 03, 2023 1.300 1.300 1.220 1.220 33,995 -0.06(-5.06%)
May 02, 2023 1.390 1.390 1.260 1.285 29,216 -0.10(-7.11%)
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.