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 (%)
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%)
Oct 02, 2023 0.7000 0.7100 0.6801 0.7030 5,958 +0.02(+3.37%)
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%)
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.