Indicators

Cadrenal Therapeutics, Inc. - Common Stock (NQ: CVKD )

0.4500 -0.0100 (-2.17%)

Streaming Delayed Price Updated: 3:04 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	0.7200	0.7454	0.6500	0.7399	125,231	+0.03(+3.90%)
Dec 28, 2023	0.5400	0.7770	0.5201	0.7121	427,297	+0.17(+32.36%)
Dec 27, 2023	0.5462	0.5462	0.5070	0.5380	99,775	-0.01(-2.18%)
Dec 26, 2023	0.5400	0.5939	0.5180	0.5500	129,439	+0.01(+2.61%)
Dec 22, 2023	0.5310	0.5490	0.5000	0.5360	116,000	-0.02(-3.75%)
Dec 21, 2023	0.5400	0.5584	0.5000	0.5569	37,890	+0.04(+7.10%)
Dec 20, 2023	0.5358	0.6400	0.4800	0.5200	231,674	+0.01(+1.09%)
Dec 19, 2023	0.5291	0.5400	0.4581	0.5144	583,671	+0.03(+6.94%)
Dec 18, 2023	0.5400	0.6480	0.4810	0.4810	280,796	-0.03(-5.69%)
Dec 15, 2023	0.5450	0.5450	0.4800	0.5100	44,576	-0.04(-7.42%)
Dec 14, 2023	0.5000	0.5510	0.5000	0.5509	47,605	+0.02(+4.14%)
Dec 13, 2023	0.5150	0.5300	0.4901	0.5290	35,523	+0.02(+4.71%)
Dec 12, 2023	0.5430	0.5600	0.4504	0.5052	58,577	+0.00(+0.84%)
Dec 11, 2023	0.5400	0.5562	0.5000	0.5010	20,540	-0.02(-3.41%)
Dec 08, 2023	0.4999	0.5560	0.4700	0.5187	40,376	+0.05(+11.55%)
Dec 07, 2023	0.4850	0.5199	0.4650	0.4650	63,725	-0.03(-5.70%)
Dec 06, 2023	0.4650	0.5199	0.4650	0.4931	42,705	+0.02(+4.89%)
Dec 05, 2023	0.4700	0.5010	0.4400	0.4701	39,958	-0.03(-5.98%)
Dec 04, 2023	0.5300	0.5600	0.4800	0.5000	62,457	+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.