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 )

0.4298 +0.0081 (+1.92%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 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 (%)
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%)
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.