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 )

0.4299 +0.0034 (+0.80%)
Streaming Delayed Price Updated: 11:45 AM EDT, Apr 24, 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 (%)
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%)
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.