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 )

14.63 +0.12 (+0.86%)
Streaming Delayed Price Updated: 3:15 PM EDT, Sep 27, 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 (%)
Oct 31, 2023 6.694 7.030 6.167 6.615 208 +0.24(+3.76%)
Oct 30, 2023 7.050 7.051 6.300 6.375 2,648 -0.64(-9.11%)
Oct 27, 2023 7.202 7.500 6.782 7.014 936 -0.43(-5.73%)
Oct 26, 2023 7.319 7.440 6.750 7.440 360 +0.29(+4.05%)
Oct 25, 2023 7.498 7.500 6.750 7.151 1,809 -0.32(-4.28%)
Oct 24, 2023 7.950 8.250 7.470 7.470 3,242 -0.48(-6.04%)
Oct 23, 2023 8.550 8.550 7.800 7.950 1,991 +0.06(+0.76%)
Oct 20, 2023 8.597 8.790 7.800 7.890 4,483 -0.93(-10.54%)
Oct 19, 2023 9.150 9.300 8.700 8.820 1,674 -0.48(-5.16%)
Oct 18, 2023 9.195 9.606 9.000 9.300 857 +0.11(+1.14%)
Oct 17, 2023 9.899 10.05 9.195 9.195 1,788 -0.12(-1.29%)
Oct 16, 2023 9.713 10.05 9.300 9.315 435 +0.01(+0.15%)
Oct 13, 2023 9.300 10.50 9.150 9.302 1,779 -0.28(-2.97%)
Oct 12, 2023 9.750 9.750 9.132 9.586 780 +0.14(+1.44%)
Oct 11, 2023 10.05 11.37 9.169 9.450 4,692 -0.11(-1.19%)
Oct 10, 2023 9.450 10.12 9.002 9.564 1,426 +0.26(+2.84%)
Oct 09, 2023 9.752 9.900 9.003 9.300 1,888 -0.19(-1.98%)
Oct 06, 2023 10.05 10.16 9.002 9.488 2,825 -0.34(-3.44%)
Oct 05, 2023 10.65 10.80 9.758 9.825 1,325 -0.83(-7.75%)
Oct 04, 2023 10.50 10.65 9.902 10.65 1,465 +0.30(+2.90%)
Oct 03, 2023 10.54 10.94 9.902 10.35 2,330 -0.20(-1.85%)
Oct 02, 2023 10.50 10.65 10.20 10.54 397 +0.34(+3.37%)
Sep 29, 2023 10.44 11.13 10.20 10.20 370 +0.15(+1.51%)
Sep 28, 2023 10.05 10.05 10.05 10.05 102 +0.00(+0.00%)
Sep 27, 2023 10.50 10.50 10.05 10.05 825 +0.03(+0.31%)
Sep 26, 2023 9.900 10.59 9.956 10.02 548 -0.31(-3.01%)
Sep 25, 2023 11.10 10.80 10.33 10.33 386 -0.25(-2.33%)
Sep 22, 2023 10.80 11.25 10.05 10.57 1,314 +0.45(+4.44%)
Sep 21, 2023 10.95 10.88 9.759 10.12 1,478 -0.75(-6.91%)
Sep 20, 2023 11.25 11.33 10.53 10.88 1,530 -0.22(-2.01%)
Sep 19, 2023 10.80 11.10 10.65 11.10 679 +0.30(+2.78%)
Sep 18, 2023 12.08 12.08 10.80 10.80 1,309 -1.20(-10.00%)
Sep 15, 2023 12.12 12.12 10.65 12.00 5,583 +0.32(+2.71%)
Sep 14, 2023 11.72 12.08 11.60 11.68 2,262 +0.09(+0.76%)
Sep 13, 2023 12.00 12.75 10.51 11.60 5,081 -1.15(-9.06%)
Sep 12, 2023 12.41 13.04 11.85 12.75 2,566 -0.30(-2.30%)
Sep 11, 2023 12.78 13.95 12.68 13.05 11,241 -0.90(-6.45%)
Sep 08, 2023 13.50 13.95 13.20 13.95 4,587 +0.17(+1.21%)
Sep 07, 2023 13.26 13.78 12.75 13.78 2,301 +0.43(+3.24%)
Sep 06, 2023 13.95 13.95 12.54 13.35 8,079 +0.30(+2.31%)
Sep 05, 2023 14.40 14.65 12.00 13.05 39,607 -0.31(-2.36%)
Sep 01, 2023 11.18 14.40 11.18 13.37 13,760 +1.81(+15.71%)
Aug 31, 2023 10.95 11.84 10.80 11.55 6,344 +0.60(+5.48%)
Aug 30, 2023 11.25 11.23 10.44 10.95 1,991 +0.30(+2.82%)
Aug 29, 2023 10.95 11.23 9.915 10.65 3,286 -0.19(-1.73%)
Aug 28, 2023 11.23 11.25 10.50 10.84 3,011 +0.17(+1.60%)
Aug 25, 2023 11.10 11.23 10.67 10.67 1,132 -0.51(-4.55%)
Aug 24, 2023 11.25 11.53 10.80 11.18 3,518 -0.38(-3.25%)
Aug 23, 2023 11.10 12.00 10.65 11.55 6,530 +0.42(+3.77%)
Aug 22, 2023 11.27 11.69 10.71 11.13 1,154 -0.61(-5.24%)
Aug 21, 2023 11.85 11.85 11.10 11.74 2,821 +0.48(+4.26%)
Aug 18, 2023 10.99 11.69 10.96 11.27 3,304 -0.42(-3.59%)
Aug 17, 2023 10.57 12.03 10.57 11.69 12,951 +1.03(+9.63%)
Aug 16, 2023 11.25 11.69 10.66 10.66 1,079 -0.73(-6.38%)
Aug 15, 2023 10.95 11.52 10.72 11.38 5,333 -0.13(-1.17%)
Aug 14, 2023 11.62 11.70 11.25 11.52 2,343 +0.16(+1.45%)
Aug 11, 2023 11.55 11.56 10.80 11.36 2,207 +0.25(+2.23%)
Aug 10, 2023 11.09 11.66 10.65 11.11 2,164 +0.46(+4.30%)
Aug 09, 2023 11.27 11.85 10.65 10.65 4,670 -0.90(-7.79%)
Aug 08, 2023 12.30 13.33 10.65 11.55 5,365 -0.60(-4.96%)
Aug 07, 2023 12.42 13.35 12.15 12.15 3,601 -1.20(-8.96%)
Aug 04, 2023 13.20 14.10 12.16 13.35 4,903 +0.16(+1.25%)
Aug 03, 2023 12.75 13.65 12.75 13.18 1,603 +0.42(+3.28%)
Aug 02, 2023 12.60 13.50 12.62 12.77 3,636 -0.30(-2.31%)
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.