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 )

0.4400 -0.0100 (-2.22%)
Streaming Delayed Price Updated: 3:33 PM EDT, Apr 30, 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%)
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%)
May 01, 2023 1.390 1.420 1.330 1.383 7,788 +0.04(+3.23%)
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%)
Apr 03, 2023 1.350 1.420 1.350 1.420 17,380 +0.01(+0.71%)
Mar 31, 2023 1.490 1.490 1.340 1.410 64,205 +0.01(+0.71%)
Mar 30, 2023 1.310 1.480 1.280 1.400 267,289 +0.11(+8.53%)
Mar 29, 2023 1.400 1.441 1.280 1.290 37,464 -0.08(-5.84%)
Mar 28, 2023 1.290 1.370 1.280 1.370 50,391 +0.09(+7.03%)
Mar 27, 2023 1.330 1.330 1.220 1.280 17,762 +0.03(+2.40%)
Mar 24, 2023 1.270 1.330 1.220 1.250 13,022 +0.00(+0.00%)
Mar 23, 2023 1.270 1.280 1.212 1.250 27,285 +0.04(+3.31%)
Mar 22, 2023 1.250 1.255 1.200 1.210 33,256 -0.04(-3.20%)
Mar 21, 2023 1.390 1.390 1.250 1.250 51,523 +0.05(+4.16%)
Mar 20, 2023 1.400 1.451 1.200 1.200 105,349 -0.23(-16.08%)
Mar 17, 2023 1.470 1.580 1.430 1.430 49,837 -0.06(-4.16%)
Mar 16, 2023 1.730 1.730 1.420 1.492 63,547 -0.09(-5.57%)
Mar 15, 2023 1.640 1.640 1.510 1.580 23,692 +0.03(+1.94%)
Mar 14, 2023 1.560 1.655 1.530 1.550 46,995 +0.00(+0.00%)
Mar 13, 2023 1.630 1.700 1.510 1.550 32,859 -0.08(-4.91%)
Mar 10, 2023 1.640 1.720 1.600 1.630 33,105 -0.05(-2.98%)
Mar 09, 2023 1.950 1.950 1.665 1.680 82,529 -0.14(-7.69%)
Mar 08, 2023 1.920 1.950 1.800 1.820 52,450 -0.08(-4.21%)
Mar 07, 2023 2.000 2.060 1.890 1.900 46,704 -0.07(-3.55%)
Mar 06, 2023 1.850 2.000 1.830 1.970 35,406 +0.16(+8.84%)
Mar 03, 2023 1.880 1.935 1.810 1.810 35,506 -0.05(-2.69%)
Mar 02, 2023 1.880 2.100 1.800 1.860 97,576 +0.01(+0.54%)
Mar 01, 2023 2.040 2.040 1.786 1.850 54,530 -0.14(-7.04%)
Feb 28, 2023 2.150 2.150 1.960 1.990 24,646 -0.07(-3.38%)
Feb 27, 2023 2.160 2.160 2.060 2.060 7,736 -0.05(-2.20%)
Feb 24, 2023 2.200 2.250 2.043 2.106 77,685 -0.14(-6.19%)
Feb 23, 2023 2.190 2.270 2.160 2.245 23,198 +0.02(+0.94%)
Feb 22, 2023 2.360 2.377 2.150 2.224 47,480 -0.03(-1.15%)
Feb 21, 2023 2.250 2.370 2.180 2.250 51,117 +0.00(+0.00%)
Feb 17, 2023 2.180 2.300 2.170 2.250 66,570 +0.05(+2.27%)
Feb 16, 2023 2.060 2.362 2.060 2.200 87,229 +0.04(+1.85%)
Feb 15, 2023 2.090 2.200 2.080 2.160 35,768 +0.04(+1.89%)
Feb 14, 2023 1.920 2.150 1.910 2.120 116,006 +0.14(+7.07%)
Feb 13, 2023 2.000 2.000 1.870 1.980 57,267 -0.01(-0.50%)
Feb 10, 2023 1.860 2.000 1.830 1.990 111,093 +0.07(+3.83%)
Feb 09, 2023 2.000 2.000 1.900 1.917 64,715 -0.04(-2.21%)
Feb 08, 2023 2.100 2.170 1.901 1.960 99,772 -0.20(-9.26%)
Feb 07, 2023 2.200 2.304 2.100 2.160 70,803 -0.09(-4.00%)
Feb 06, 2023 2.330 2.370 2.150 2.250 143,812 -0.15(-6.25%)
Feb 03, 2023 2.480 2.500 2.350 2.400 143,081 -0.17(-6.61%)
Feb 02, 2023 2.810 2.836 2.540 2.570 202,773 -0.26(-9.16%)
Feb 01, 2023 2.820 3.160 2.750 2.829 903,523 +0.05(+1.77%)
Jan 31, 2023 2.530 2.848 2.350 2.780 664,032 +0.21(+8.17%)
Jan 30, 2023 2.620 2.670 2.530 2.570 118,906 -0.05(-1.91%)
Jan 27, 2023 2.870 2.901 2.600 2.620 117,884 -0.22(-7.75%)
Jan 26, 2023 3.000 3.080 2.800 2.840 119,562 -0.06(-2.07%)
Jan 25, 2023 3.110 3.200 2.830 2.900 314,377 -0.30(-9.38%)
Jan 24, 2023 3.400 3.699 3.111 3.200 1,268,617 -0.72(-18.37%)
Jan 23, 2023 5.410 6.100 3.640 3.920 7,047,362 -0.20(-4.85%)
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.