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 )

0.4400 -0.0111 (-2.46%)
Streaming Delayed Price Updated: 3:33 PM EDT, Apr 30, 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 (%)
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%)
Apr 01, 2024 0.6380 0.6380 0.6001 0.6190 19,830 +0.01(+1.48%)
Mar 28, 2024 0.6100 0.6400 0.6000 0.6100 53,356 -0.03(-4.69%)
Mar 27, 2024 0.6200 0.6400 0.6050 0.6400 46,549 -0.01(-1.33%)
Mar 26, 2024 0.6201 0.6499 0.6060 0.6486 31,809 +0.02(+2.95%)
Mar 25, 2024 0.6500 0.6500 0.6115 0.6300 63,480 -0.02(-3.08%)
Mar 22, 2024 0.6300 0.6500 0.6200 0.6500 52,218 +0.02(+3.17%)
Mar 21, 2024 0.6290 0.6500 0.6003 0.6300 69,858 +0.03(+5.00%)
Mar 20, 2024 0.5800 0.6000 0.5701 0.6000 22,399 +0.03(+5.26%)
Mar 19, 2024 0.5600 0.6000 0.5600 0.5700 38,011 +0.01(+1.79%)
Mar 18, 2024 0.6050 0.6050 0.5552 0.5600 42,428 -0.03(-4.76%)
Mar 15, 2024 0.5900 0.6089 0.5411 0.5880 28,763 -0.01(-1.14%)
Mar 14, 2024 0.5861 0.6150 0.5600 0.5948 82,339 +0.01(+1.50%)
Mar 13, 2024 0.5795 0.6200 0.5405 0.5860 72,976 +0.01(+1.03%)
Mar 12, 2024 0.6200 0.6481 0.5200 0.5800 207,744 -0.07(-10.88%)
Mar 11, 2024 0.6420 0.6795 0.5800 0.6508 93,813 -0.02(-2.81%)
Mar 08, 2024 0.6249 0.6992 0.6150 0.6696 76,764 +0.02(+3.86%)
Mar 07, 2024 0.6450 0.6900 0.6105 0.6447 50,521 +0.01(+1.66%)
Mar 06, 2024 0.6300 0.7000 0.6240 0.6342 81,434 -0.01(-2.28%)
Mar 05, 2024 0.6303 0.6800 0.6235 0.6490 120,689 -0.02(-2.41%)
Mar 04, 2024 0.6872 0.6998 0.6401 0.6650 96,246 -0.03(-3.96%)
Mar 01, 2024 0.7000 0.7490 0.6800 0.6924 100,423 -0.01(-1.65%)
Feb 29, 2024 0.7100 0.7600 0.6689 0.7040 265,359 +0.03(+4.45%)
Feb 28, 2024 0.6000 0.7128 0.6000 0.6740 252,832 +0.07(+11.96%)
Feb 27, 2024 0.6185 0.6550 0.5887 0.6020 109,862 -0.03(-3.99%)
Feb 26, 2024 0.6290 0.7081 0.6087 0.6270 161,376 -0.00(-0.48%)
Feb 23, 2024 0.6802 0.7298 0.6014 0.6300 427,165 -0.10(-14.05%)
Feb 22, 2024 0.7100 0.7400 0.6900 0.7330 137,654 -0.01(-0.68%)
Feb 21, 2024 0.7400 0.7928 0.6912 0.7380 100,061 +0.01(+0.90%)
Feb 20, 2024 0.7500 0.8000 0.6947 0.7314 322,520 -0.07(-8.57%)
Feb 16, 2024 0.8300 0.9000 0.7706 0.8000 156,752 +0.02(+2.55%)
Feb 15, 2024 0.8600 0.8600 0.7057 0.7801 289,543 -0.10(-11.05%)
Feb 14, 2024 0.9999 1.011 0.8600 0.8770 158,158 -0.09(-9.52%)
Feb 13, 2024 1.010 1.020 0.9100 0.9693 196,515 -0.07(-6.80%)
Feb 12, 2024 1.030 1.050 0.9600 1.040 211,258 +0.02(+1.96%)
Feb 09, 2024 0.8600 1.150 0.8600 1.020 680,944 +0.11(+12.09%)
Feb 08, 2024 0.9700 0.9900 0.7199 0.9100 1,714,356 -0.22(-19.47%)
Feb 07, 2024 1.320 1.339 1.090 1.130 391,857 -0.21(-15.67%)
Feb 06, 2024 1.380 1.420 1.260 1.340 216,556 -0.05(-3.60%)
Feb 05, 2024 1.310 1.440 1.252 1.390 411,956 +0.04(+2.96%)
Feb 02, 2024 1.260 1.600 1.080 1.350 1,623,083 -0.06(-4.26%)
Feb 01, 2024 2.090 2.170 1.021 1.410 2,437,506 -0.41(-22.53%)
Jan 31, 2024 1.650 1.850 1.610 1.820 773,890 +0.14(+8.33%)
Jan 30, 2024 1.620 1.720 1.490 1.680 658,269 +0.08(+5.00%)
Jan 29, 2024 1.710 1.825 1.490 1.600 1,937,937 +0.11(+7.38%)
Jan 26, 2024 1.340 1.490 1.250 1.490 684,162 +0.19(+14.62%)
Jan 25, 2024 1.250 1.450 1.210 1.300 964,911 +0.07(+5.84%)
Jan 24, 2024 1.050 1.228 1.010 1.228 539,158 +0.20(+19.25%)
Jan 23, 2024 1.090 1.120 1.000 1.030 351,908 -0.03(-2.83%)
Jan 22, 2024 1.130 1.243 1.000 1.060 788,207 +0.03(+2.91%)
Jan 19, 2024 0.9400 1.080 0.9053 1.030 720,013 +0.09(+9.57%)
Jan 18, 2024 0.9400 0.9800 0.8134 0.9400 671,557 +0.10(+11.92%)
Jan 17, 2024 0.8000 0.8484 0.7500 0.8399 153,246 +0.06(+7.09%)
Jan 16, 2024 0.7800 0.8220 0.7272 0.7843 202,106 +0.04(+4.71%)
Jan 12, 2024 0.6545 0.7777 0.6401 0.7490 242,415 +0.14(+22.47%)
Jan 11, 2024 0.6413 0.6810 0.6000 0.6116 59,781 -0.05(-7.33%)
Jan 10, 2024 0.6900 0.7300 0.6600 0.6600 46,019 +0.01(+0.82%)
Jan 09, 2024 0.7193 0.7200 0.6400 0.6546 93,424 +0.00(+0.03%)
Jan 08, 2024 0.6259 0.7400 0.6100 0.6544 231,713 +0.06(+10.48%)
Jan 05, 2024 0.6400 0.6423 0.5920 0.5923 15,045 -0.03(-5.38%)
Jan 04, 2024 0.6370 0.6400 0.5799 0.6260 21,294 -0.01(-1.59%)
Jan 03, 2024 0.6000 0.6400 0.5600 0.6361 83,520 -0.03(-4.17%)
Jan 02, 2024 0.7454 0.7454 0.6005 0.6638 170,034 -0.08(-10.29%)
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%)
Dec 01, 2023 0.5000 0.5000 0.4714 0.5000 17,489 +0.04(+8.70%)
Nov 30, 2023 0.4670 0.5220 0.4501 0.4600 28,695 -0.01(-1.46%)
Nov 29, 2023 0.4981 0.5495 0.4654 0.4668 67,343 -0.05(-10.33%)
Nov 28, 2023 0.5300 0.5300 0.4900 0.5206 12,964 -0.01(-1.31%)
Nov 27, 2023 0.5300 0.5495 0.4704 0.5275 45,053 -0.00(-0.26%)
Nov 24, 2023 0.4734 0.5289 0.4500 0.5289 9,415 +0.01(+1.73%)
Nov 22, 2023 0.5003 0.5200 0.4700 0.5199 26,142 +0.02(+3.92%)
Nov 21, 2023 0.5200 0.5600 0.5000 0.5003 34,998 -0.01(-2.85%)
Nov 20, 2023 0.6400 0.6399 0.4970 0.5150 93,736 +0.05(+10.47%)
Nov 17, 2023 0.5000 0.5000 0.4301 0.4662 25,861 +0.02(+3.37%)
Nov 16, 2023 0.4600 0.5305 0.4500 0.4510 46,791 -0.04(-7.90%)
Nov 15, 2023 0.4245 0.5598 0.4201 0.4897 290,175 +0.07(+16.76%)
Nov 14, 2023 0.4100 0.4349 0.4004 0.4194 33,218 +0.01(+2.29%)
Nov 13, 2023 0.4100 0.4350 0.4100 0.4100 6,268 -0.01(-2.87%)
Nov 10, 2023 0.4220 0.4400 0.4220 0.4221 4,227 -0.02(-4.07%)
Nov 09, 2023 0.4400 0.4500 0.4100 0.4400 10,644 -0.03(-5.38%)
Nov 08, 2023 0.4650 0.4650 0.4100 0.4650 22,631 +0.05(+10.77%)
Nov 07, 2023 0.4300 0.4705 0.3950 0.4198 153,603 -0.01(-2.37%)
Nov 06, 2023 0.4380 0.4637 0.4300 0.4300 16,361 +0.00(+0.00%)
Nov 03, 2023 0.4500 0.4800 0.4250 0.4300 10,495 -0.01(-2.27%)
Nov 02, 2023 0.4300 0.4800 0.4200 0.4400 27,000 +0.01(+2.33%)
Nov 01, 2023 0.4350 0.4351 0.4100 0.4300 5,442 -0.01(-2.49%)
Oct 31, 2023 0.4463 0.4687 0.4111 0.4410 3,120 +0.02(+3.76%)
Oct 30, 2023 0.4700 0.4701 0.4200 0.4250 39,732 -0.04(-9.11%)
Oct 27, 2023 0.4801 0.5000 0.4521 0.4676 14,048 -0.03(-5.73%)
Oct 26, 2023 0.4879 0.4960 0.4500 0.4960 5,411 +0.02(+4.05%)
Oct 25, 2023 0.4999 0.5000 0.4500 0.4767 27,149 -0.02(-4.28%)
Oct 24, 2023 0.5300 0.5500 0.4980 0.4980 48,630 -0.03(-6.04%)
Oct 23, 2023 0.5700 0.5700 0.5200 0.5300 29,870 +0.00(+0.76%)
Oct 20, 2023 0.5731 0.5860 0.5200 0.5260 67,245 -0.06(-10.54%)
Oct 19, 2023 0.6100 0.6200 0.5800 0.5880 25,115 -0.03(-5.16%)
Oct 18, 2023 0.6130 0.6404 0.6000 0.6200 12,858 +0.01(+1.14%)
Oct 17, 2023 0.6599 0.6700 0.6130 0.6130 26,831 -0.01(-1.29%)
Oct 16, 2023 0.6475 0.6700 0.6200 0.6210 6,528 +0.00(+0.15%)
Oct 13, 2023 0.6200 0.7000 0.6100 0.6201 26,685 -0.02(-2.97%)
Oct 12, 2023 0.6500 0.6500 0.6088 0.6391 11,706 +0.01(+1.44%)
Oct 11, 2023 0.6700 0.7577 0.6113 0.6300 70,390 -0.01(-1.19%)
Oct 10, 2023 0.6300 0.6745 0.6001 0.6376 21,397 +0.02(+2.84%)
Oct 09, 2023 0.6501 0.6600 0.6002 0.6200 28,331 -0.01(-1.98%)
Oct 06, 2023 0.6700 0.6775 0.6001 0.6325 42,380 -0.02(-3.44%)
Oct 05, 2023 0.7100 0.7200 0.6505 0.6550 19,888 -0.05(-7.75%)
Oct 04, 2023 0.7000 0.7100 0.6601 0.7100 21,984 +0.02(+2.90%)
Oct 03, 2023 0.7030 0.7295 0.6601 0.6900 34,950 -0.01(-1.85%)
Oct 02, 2023 0.7000 0.7100 0.6801 0.7030 5,958 +0.02(+3.37%)
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%)
Sep 01, 2023 0.7450 0.9600 0.7450 0.8910 206,401 +0.12(+15.71%)
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%)
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.