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 )

0.4298 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 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 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%)
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.