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 (%)
Sep 29, 2023 0.6960 0.7419 0.6800 0.6801 5,563 +0.01(+1.51%)
Sep 28, 2023 0.6700 0.6701 0.6700 0.6700 1,541 +0.00(+0.00%)
Sep 27, 2023 0.7000 0.7000 0.6699 0.6700 12,384 +0.00(+0.31%)
Sep 26, 2023 0.6600 0.7060 0.6637 0.6679 8,232 -0.02(-3.01%)
Sep 25, 2023 0.7400 0.7200 0.6886 0.6886 5,801 -0.02(-2.33%)
Sep 22, 2023 0.7200 0.7500 0.6699 0.7050 19,712 +0.03(+4.44%)
Sep 21, 2023 0.7300 0.7250 0.6506 0.6750 22,172 -0.05(-6.91%)
Sep 20, 2023 0.7500 0.7556 0.7020 0.7251 22,952 -0.01(-2.01%)
Sep 19, 2023 0.7200 0.7400 0.7100 0.7400 10,193 +0.02(+2.78%)
Sep 18, 2023 0.8055 0.8055 0.7200 0.7200 19,646 -0.08(-10.00%)
Sep 15, 2023 0.8080 0.8080 0.7100 0.8000 83,747 +0.02(+2.71%)
Sep 14, 2023 0.7816 0.8055 0.7730 0.7789 33,936 +0.01(+0.76%)
Sep 13, 2023 0.8000 0.8500 0.7005 0.7730 76,215 -0.08(-9.06%)
Sep 12, 2023 0.8271 0.8690 0.7900 0.8500 38,493 -0.02(-2.30%)
Sep 11, 2023 0.8520 0.9300 0.8450 0.8700 168,619 -0.06(-6.45%)
Sep 08, 2023 0.9000 0.9300 0.8800 0.9300 68,812 +0.01(+1.21%)
Sep 07, 2023 0.8840 0.9189 0.8502 0.9189 34,516 +0.03(+3.24%)
Sep 06, 2023 0.9300 0.9300 0.8360 0.8901 121,187 +0.02(+2.31%)
Sep 05, 2023 0.9600 0.9770 0.8000 0.8700 594,107 -0.02(-2.36%)
Sep 01, 2023 0.7450 0.9600 0.7450 0.8910 206,401 +0.12(+15.71%)
Aug 31, 2023 0.7300 0.7890 0.7200 0.7700 95,169 +0.04(+5.48%)
Aug 30, 2023 0.7500 0.7490 0.6961 0.7300 29,866 +0.02(+2.82%)
Aug 29, 2023 0.7300 0.7490 0.6610 0.7100 49,302 -0.01(-1.73%)
Aug 28, 2023 0.7490 0.7500 0.7000 0.7225 45,169 +0.01(+1.60%)
Aug 25, 2023 0.7400 0.7490 0.7111 0.7111 16,981 -0.03(-4.55%)
Aug 24, 2023 0.7500 0.7689 0.7200 0.7450 52,776 -0.03(-3.25%)
Aug 23, 2023 0.7400 0.8000 0.7100 0.7700 97,956 +0.03(+3.77%)
Aug 22, 2023 0.7512 0.7790 0.7178 0.7420 17,311 -0.04(-5.24%)
Aug 21, 2023 0.7900 0.7900 0.7400 0.7830 42,328 +0.03(+4.26%)
Aug 18, 2023 0.7329 0.7790 0.7310 0.7510 49,568 -0.03(-3.59%)
Aug 17, 2023 0.7050 0.8021 0.7050 0.7790 194,273 +0.07(+9.63%)
Aug 16, 2023 0.7500 0.7790 0.7106 0.7106 16,189 -0.05(-6.38%)
Aug 15, 2023 0.7300 0.7680 0.7150 0.7590 80,004 -0.01(-1.17%)
Aug 14, 2023 0.7745 0.7800 0.7500 0.7680 35,158 +0.01(+1.45%)
Aug 11, 2023 0.7700 0.7708 0.7200 0.7570 33,113 +0.02(+2.23%)
Aug 10, 2023 0.7390 0.7775 0.7100 0.7405 32,462 +0.03(+4.30%)
Aug 09, 2023 0.7510 0.7900 0.7100 0.7100 70,059 -0.06(-7.79%)
Aug 08, 2023 0.8200 0.8885 0.7100 0.7700 80,488 -0.04(-4.96%)
Aug 07, 2023 0.8278 0.8900 0.8100 0.8102 54,029 -0.08(-8.96%)
Aug 04, 2023 0.8800 0.9400 0.8106 0.8899 73,545 +0.01(+1.25%)
Aug 03, 2023 0.8500 0.9100 0.8500 0.8789 24,045 +0.03(+3.28%)
Aug 02, 2023 0.8400 0.8999 0.8410 0.8510 54,548 -0.02(-2.31%)
Aug 01, 2023 0.8800 0.9300 0.8601 0.8711 98,916 +0.02(+2.48%)
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%)
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.