Indicators

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

0.4545 +0.0145 (+3.30%)

Streaming Delayed Price Updated: 3:58 PM EDT, May 1, 2024 Add to My Watchlist

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%)

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.