Skip to main content

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

0.6700 -0.0224 (-3.24%)
Streaming Delayed Price Updated: 11:50 AM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.