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 )

0.4545 +0.0145 (+3.30%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 1, 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 (%)
May 01, 2024 0.4400 0.4599 0.4311 0.4545 68,696 +0.01(+3.30%)
Apr 30, 2024 0.4600 0.4600 0.4321 0.4400 54,807 -0.01(-2.46%)
Apr 29, 2024 0.4300 0.4700 0.4200 0.4511 197,781 +0.02(+4.79%)
Apr 26, 2024 0.4236 0.4305 0.4200 0.4305 81,336 +0.01(+1.63%)
Apr 25, 2024 0.4110 0.4300 0.4100 0.4236 54,777 -0.00(-1.12%)
Apr 24, 2024 0.4300 0.4399 0.4200 0.4284 39,824 +0.00(+0.45%)
Apr 23, 2024 0.4100 0.4400 0.3960 0.4265 108,225 +0.02(+4.71%)
Apr 22, 2024 0.4190 0.4397 0.3960 0.4073 63,910 +0.01(+1.42%)
Apr 19, 2024 0.4100 0.4200 0.4000 0.4016 68,779 -0.03(-6.56%)
Apr 18, 2024 0.4300 0.4300 0.3960 0.4298 163,087 +0.01(+1.92%)
Apr 17, 2024 0.4000 0.4280 0.3810 0.4217 169,388 +0.03(+8.16%)
Apr 16, 2024 0.4050 0.4074 0.3780 0.3899 177,832 -0.02(-3.73%)
Apr 15, 2024 0.4120 0.4200 0.3981 0.4050 145,083 -0.01(-1.87%)
Apr 12, 2024 0.4100 0.4470 0.4004 0.4127 157,546 -0.02(-5.34%)
Apr 11, 2024 0.4085 0.4592 0.3880 0.4360 356,130 -0.01(-1.42%)
Apr 10, 2024 0.3800 0.4676 0.3600 0.4423 1,270,226 +0.03(+8.22%)
Apr 09, 2024 0.5726 0.5796 0.3780 0.4087 6,088,527 -0.10(-19.86%)
Apr 08, 2024 0.5700 0.5688 0.5011 0.5100 539,946 -0.05(-8.77%)
Apr 05, 2024 0.5890 0.6080 0.5199 0.5590 125,130 -0.05(-8.07%)
Apr 04, 2024 0.5990 0.6195 0.5820 0.6081 19,156 +0.01(+1.69%)
Apr 03, 2024 0.6101 0.6199 0.5800 0.5980 64,114 -0.02(-3.39%)
Apr 02, 2024 0.6050 0.6200 0.6000 0.6190 36,984 +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.