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 )

7.615 +0.225 (+3.04%)
Streaming Delayed Price Updated: 3:50 PM EDT, Aug 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 (%)
Aug 30, 2024 7.690 7.800 7.370 7.615 26,229 +0.23(+3.04%)
Aug 29, 2024 7.330 7.720 7.180 7.390 10,304 +0.08(+1.09%)
Aug 28, 2024 7.860 7.990 7.210 7.310 28,295 -0.59(-7.47%)
Aug 27, 2024 8.200 8.200 7.820 7.900 30,895 +0.20(+2.60%)
Aug 26, 2024 7.460 8.100 7.340 7.700 92,009 +0.34(+4.62%)
Aug 23, 2024 7.020 7.704 6.821 7.360 41,633 +0.51(+7.45%)
Aug 22, 2024 7.400 7.690 6.805 6.850 52,932 -0.40(-5.52%)
Aug 21, 2024 7.790 7.790 6.840 7.250 71,725 +0.07(+0.90%)
Aug 20, 2024 5.810 7.970 5.700 7.185 219,347 +1.15(+19.12%)
Aug 19, 2024 6.611 6.909 6.032 6.032 23,123 -0.64(-9.62%)
Aug 16, 2024 7.800 8.010 6.600 6.673 31,100 -0.89(-11.73%)
Aug 15, 2024 8.484 8.484 7.395 7.560 15,462 -0.23(-2.89%)
Aug 14, 2024 7.500 9.168 7.425 7.785 53,747 +0.29(+3.82%)
Aug 13, 2024 6.750 7.500 6.597 7.498 15,154 +0.90(+13.67%)
Aug 12, 2024 6.594 6.600 5.875 6.597 11,499 +0.15(+2.30%)
Aug 09, 2024 6.787 7.056 6.181 6.449 19,422 -0.05(-0.74%)
Aug 08, 2024 5.971 6.596 5.970 6.497 5,583 +0.29(+4.69%)
Aug 07, 2024 6.000 6.300 5.925 6.205 5,641 -0.15(-2.36%)
Aug 06, 2024 6.000 6.600 5.700 6.356 149,852 +0.28(+4.67%)
Aug 05, 2024 6.000 6.146 6.000 6.072 3,510 -0.23(-3.62%)
Aug 02, 2024 6.600 6.600 6.263 6.300 1,974 -0.13(-2.10%)
Aug 01, 2024 6.600 6.598 6.300 6.435 1,816 -0.08(-1.17%)
Jul 31, 2024 6.673 6.711 6.367 6.511 1,700 -0.02(-0.23%)
Jul 30, 2024 6.869 7.138 6.452 6.527 2,187 -0.22(-3.31%)
Jul 29, 2024 6.726 6.750 6.315 6.750 3,401 +0.05(+0.72%)
Jul 26, 2024 6.504 6.862 6.375 6.702 3,293 +0.22(+3.47%)
Jul 25, 2024 6.879 6.900 6.300 6.477 6,900 -0.35(-5.10%)
Jul 24, 2024 6.739 7.027 6.739 6.825 1,648 +0.04(+0.55%)
Jul 23, 2024 6.731 7.082 6.516 6.787 1,957 +0.19(+2.84%)
Jul 22, 2024 6.750 6.816 6.450 6.600 6,122 +0.15(+2.33%)
Jul 19, 2024 6.473 6.601 6.449 6.450 5,198 -0.06(-0.92%)
Jul 18, 2024 6.750 6.752 6.450 6.510 5,351 -0.09(-1.36%)
Jul 17, 2024 6.756 6.975 6.600 6.600 10,600 -0.16(-2.33%)
Jul 16, 2024 6.807 7.048 6.600 6.758 7,807 -0.05(-0.75%)
Jul 15, 2024 6.903 7.048 6.780 6.809 1,100 -0.10(-1.39%)
Jul 12, 2024 7.050 7.200 6.900 6.904 7,586 -0.13(-1.86%)
Jul 11, 2024 6.750 7.196 6.750 7.035 5,429 +0.06(+0.86%)
Jul 10, 2024 6.752 7.165 6.750 6.975 4,771 +0.07(+1.06%)
Jul 09, 2024 6.900 7.197 6.750 6.902 5,550 -0.10(-1.44%)
Jul 08, 2024 6.900 7.200 6.782 7.002 4,267 +0.06(+0.84%)
Jul 05, 2024 7.037 7.299 6.900 6.944 5,500 -0.29(-4.00%)
Jul 03, 2024 7.274 7.274 7.050 7.233 675 -0.04(-0.58%)
Jul 02, 2024 6.900 7.348 6.900 7.275 6,284 +0.31(+4.39%)
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.