Skip to main content

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

0.4141 -0.0162 (-3.76%)
Streaming Delayed Price Updated: 2:18 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 0.4100 0.4303 0.4065 0.4303 86,204 +0.02(+4.70%)
May 17, 2024 0.4598 0.4622 0.4100 0.4110 171,361 -0.02(-4.44%)
May 16, 2024 0.4400 0.4461 0.4300 0.4301 105,435 -0.01(-3.00%)
May 15, 2024 0.4400 0.4500 0.4300 0.4434 125,163 +0.00(+0.66%)
May 14, 2024 0.4400 0.4654 0.4400 0.4405 111,704 +0.00(+0.09%)
May 13, 2024 0.4700 0.4720 0.4401 0.4401 98,986 -0.02(-4.33%)
May 10, 2024 0.4800 0.5040 0.4591 0.4600 114,674 -0.03(-5.23%)
May 09, 2024 0.4800 0.5002 0.4791 0.4854 68,524 -0.01(-1.08%)
May 08, 2024 0.4851 0.5199 0.4800 0.4907 55,423 +0.01(+2.23%)
May 07, 2024 0.5000 0.5100 0.4720 0.4800 147,829 -0.02(-4.00%)
May 06, 2024 0.4888 0.5210 0.4800 0.5000 164,587 +0.01(+1.94%)
May 03, 2024 0.4700 0.5201 0.4700 0.4905 439,573 +0.03(+5.48%)
May 02, 2024 0.4500 0.4699 0.4420 0.4650 79,186 +0.01(+2.31%)
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%)
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%)
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.