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 )

11.59 +0.38 (+3.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 08, 2023 21.75 21.75 19.65 21.30 1,272 +0.60(+2.90%)
May 05, 2023 19.50 21.70 19.50 20.70 2,208 +0.90(+4.55%)
May 04, 2023 18.15 20.25 18.15 19.80 1,479 +1.50(+8.20%)
May 03, 2023 19.50 19.50 18.30 18.30 2,266 -0.97(-5.06%)
May 02, 2023 20.85 20.85 18.90 19.27 1,947 -1.47(-7.11%)
May 01, 2023 20.85 21.30 19.95 20.75 519 +0.65(+3.23%)
Apr 28, 2023 23.70 23.70 18.45 20.10 5,477 -2.25(-10.07%)
Apr 27, 2023 22.80 23.44 21.90 22.35 1,835 +0.60(+2.76%)
Apr 26, 2023 20.55 22.58 20.55 21.75 2,613 +0.15(+0.69%)
Apr 25, 2023 23.10 23.54 20.40 21.60 3,582 -0.45(-2.03%)
Apr 24, 2023 24.45 24.45 21.45 22.05 6,235 -2.85(-11.45%)
Apr 21, 2023 23.70 28.27 23.70 24.90 19,368 +1.80(+7.79%)
Apr 20, 2023 24.00 24.52 23.10 23.10 1,416 -1.50(-6.10%)
Apr 19, 2023 24.30 24.74 22.95 24.60 2,241 +1.50(+6.49%)
Apr 18, 2023 21.75 26.25 21.75 23.10 7,420 +0.99(+4.46%)
Apr 17, 2023 21.15 22.11 20.70 22.11 1,087 +1.71(+8.40%)
Apr 14, 2023 21.75 21.75 20.40 20.40 1,112 -1.05(-4.90%)
Apr 13, 2023 22.35 22.35 21.15 21.45 371 +0.30(+1.42%)
Apr 12, 2023 22.50 22.50 21.00 21.15 2,233 +0.09(+0.44%)
Apr 11, 2023 22.50 22.50 21.00 21.06 1,667 -1.59(-7.03%)
Apr 10, 2023 22.05 22.80 21.60 22.65 615 +1.05(+4.86%)
Apr 06, 2023 21.30 22.50 20.25 21.60 3,265 +1.65(+8.27%)
Apr 05, 2023 21.75 21.75 19.50 19.95 1,612 -1.35(-6.34%)
Apr 04, 2023 21.30 21.60 20.70 21.30 342 +0.00(+0.00%)
Apr 03, 2023 20.25 21.30 20.25 21.30 1,158 +0.15(+0.71%)
Mar 31, 2023 22.35 22.35 20.10 21.15 4,280 +0.15(+0.71%)
Mar 30, 2023 19.65 22.20 19.20 21.00 17,819 +1.65(+8.53%)
Mar 29, 2023 21.00 21.62 19.20 19.35 2,497 -1.20(-5.84%)
Mar 28, 2023 19.35 20.55 19.20 20.55 3,359 +1.35(+7.03%)
Mar 27, 2023 19.95 19.95 18.30 19.20 1,184 +0.45(+2.40%)
Mar 24, 2023 19.05 19.95 18.30 18.75 868 +0.00(+0.00%)
Mar 23, 2023 19.05 19.20 18.19 18.75 1,819 +0.60(+3.31%)
Mar 22, 2023 18.75 18.82 18.00 18.15 2,217 -0.60(-3.20%)
Mar 21, 2023 20.85 20.85 18.75 18.75 3,434 +0.75(+4.16%)
Mar 20, 2023 21.00 21.77 18.00 18.00 7,023 -3.45(-16.08%)
Mar 17, 2023 22.05 23.70 21.45 21.45 3,322 -0.93(-4.16%)
Mar 16, 2023 25.95 25.95 21.30 22.38 4,236 -1.32(-5.57%)
Mar 15, 2023 24.60 24.60 22.65 23.70 1,579 +0.45(+1.94%)
Mar 14, 2023 23.40 24.82 22.95 23.25 3,133 +0.00(+0.00%)
Mar 13, 2023 24.45 25.50 22.65 23.25 2,190 -1.20(-4.91%)
Mar 10, 2023 24.60 25.80 24.00 24.45 2,207 -0.75(-2.98%)
Mar 09, 2023 29.25 29.25 24.98 25.20 5,501 -2.10(-7.69%)
Mar 08, 2023 28.80 29.25 27.00 27.30 3,496 -1.20(-4.21%)
Mar 07, 2023 30.00 30.90 28.35 28.50 3,113 -1.05(-3.55%)
Mar 06, 2023 27.75 30.00 27.45 29.55 2,360 +2.40(+8.84%)
Mar 03, 2023 28.20 29.02 27.15 27.15 2,367 -0.75(-2.69%)
Mar 02, 2023 28.20 31.50 27.00 27.90 6,505 +0.15(+0.54%)
Mar 01, 2023 30.60 30.60 26.78 27.75 3,635 -2.10(-7.04%)
Feb 28, 2023 32.25 32.25 29.40 29.85 1,643 -1.04(-3.38%)
Feb 27, 2023 32.40 32.40 30.89 30.89 515 -0.70(-2.20%)
Feb 24, 2023 33.00 33.75 30.64 31.59 5,179 -2.08(-6.19%)
Feb 23, 2023 32.85 34.05 32.40 33.67 1,546 +0.31(+0.94%)
Feb 22, 2023 35.40 35.65 32.25 33.36 3,165 -0.39(-1.15%)
Feb 21, 2023 33.75 35.55 32.70 33.75 3,407 +0.00(+0.00%)
Feb 17, 2023 32.70 34.50 32.55 33.75 4,438 +0.75(+2.27%)
Feb 16, 2023 30.90 35.44 30.90 33.00 5,815 +0.60(+1.85%)
Feb 15, 2023 31.35 33.00 31.20 32.40 2,384 +0.60(+1.89%)
Feb 14, 2023 28.80 32.25 28.65 31.80 7,733 +2.10(+7.07%)
Feb 13, 2023 30.00 30.00 28.05 29.70 3,817 -0.15(-0.50%)
Feb 10, 2023 27.90 30.00 27.45 29.85 7,406 +1.10(+3.83%)
Feb 09, 2023 30.00 30.00 28.50 28.75 4,314 -0.65(-2.21%)
Feb 08, 2023 31.50 32.55 28.51 29.40 6,651 -3.00(-9.26%)
Feb 07, 2023 33.00 34.56 31.50 32.40 4,720 -1.35(-4.00%)
Feb 06, 2023 34.95 35.55 32.25 33.75 9,587 -2.25(-6.25%)
Feb 03, 2023 37.20 37.50 35.25 36.00 9,538 -2.55(-6.61%)
Feb 02, 2023 42.15 42.54 38.10 38.55 13,518 -3.89(-9.16%)
Feb 01, 2023 42.30 47.40 41.25 42.44 60,234 +0.74(+1.77%)
Jan 31, 2023 37.95 42.72 35.25 41.70 44,268 +3.15(+8.17%)
Jan 30, 2023 39.30 40.05 37.95 38.55 7,927 -0.75(-1.91%)
Jan 27, 2023 43.05 43.51 39.00 39.30 7,858 -3.30(-7.75%)
Jan 26, 2023 45.00 46.20 42.00 42.60 7,970 -0.90(-2.07%)
Jan 25, 2023 46.65 48.00 42.45 43.50 20,958 -4.50(-9.38%)
Jan 24, 2023 51.00 55.49 46.66 48.00 84,574 -10.80(-18.37%)
Jan 23, 2023 81.15 91.50 54.60 58.80 469,824 -3.00(-4.85%)
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.