ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

5.590 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2026 5.350 5.900 5.350 5.590 58,419 +0.26(+4.88%)
Apr 28, 2026 5.700 5.905 5.190 5.330 47,608 -0.37(-6.49%)
Apr 27, 2026 5.570 5.900 5.510 5.700 46,166 +0.20(+3.64%)
Apr 24, 2026 5.500 5.860 5.350 5.500 32,569 -0.03(-0.54%)
Apr 23, 2026 5.840 5.955 5.320 5.530 50,994 -0.33(-5.63%)
Apr 22, 2026 5.540 6.090 5.390 5.860 54,730 +0.48(+8.92%)
Apr 21, 2026 5.210 5.910 5.210 5.380 94,709 +0.13(+2.48%)
Apr 20, 2026 5.220 5.441 5.014 5.250 50,768 +0.03(+0.57%)
Apr 17, 2026 4.960 6.050 4.810 5.220 190,566 +0.37(+7.63%)
Apr 16, 2026 4.840 4.890 4.680 4.850 30,142 +0.04(+0.83%)
Apr 15, 2026 4.800 4.900 4.700 4.810 25,790 +0.02(+0.42%)
Apr 14, 2026 5.020 5.149 4.735 4.790 21,493 -0.20(-4.01%)
Apr 13, 2026 4.720 5.000 4.510 4.990 15,535 +0.23(+4.83%)
Apr 10, 2026 4.950 5.134 4.750 4.760 38,900 -0.21(-4.23%)
Apr 09, 2026 4.810 5.070 4.664 4.970 15,479 +0.12(+2.47%)
Apr 08, 2026 4.460 5.234 4.359 4.850 60,872 +0.53(+12.27%)
Apr 07, 2026 4.500 4.570 4.240 4.320 28,062 -0.33(-7.10%)
Apr 06, 2026 4.670 4.710 4.480 4.650 20,839 -0.05(-1.06%)
Apr 02, 2026 4.710 4.810 4.540 4.700 13,678 -0.20(-4.08%)
Apr 01, 2026 5.140 5.500 4.370 4.900 54,041 -0.22(-4.30%)
Mar 31, 2026 4.330 5.190 4.320 5.120 53,598 +0.87(+20.47%)
Mar 30, 2026 4.990 5.050 4.210 4.250 47,255 -0.74(-14.83%)
Mar 27, 2026 5.400 5.540 4.910 4.990 26,291 -0.25(-4.77%)
Mar 26, 2026 5.260 5.940 5.220 5.240 39,521 -0.18(-3.32%)
Mar 25, 2026 5.740 5.740 4.940 5.420 98,170 -0.31(-5.41%)
Mar 24, 2026 6.030 6.440 5.490 5.730 137,762 -0.42(-6.83%)
Mar 23, 2026 6.450 6.850 6.100 6.150 73,607 -0.37(-5.67%)
Mar 20, 2026 6.840 7.105 6.400 6.520 36,163 -0.45(-6.46%)
Mar 19, 2026 7.070 7.220 6.830 6.970 32,298 -0.27(-3.73%)
Mar 18, 2026 7.500 7.660 7.000 7.240 33,824 -0.30(-3.98%)
Mar 17, 2026 7.650 7.923 7.530 7.540 36,664 +0.01(+0.20%)
Mar 16, 2026 7.430 7.870 7.430 7.525 34,599 +0.12(+1.69%)
Mar 13, 2026 7.460 7.680 7.240 7.400 25,678 +0.22(+3.06%)
Mar 12, 2026 7.700 8.190 7.150 7.180 45,505 -0.62(-7.95%)
Mar 11, 2026 7.890 8.190 7.710 7.800 30,742 -0.20(-2.50%)
Mar 10, 2026 8.020 8.180 7.700 8.000 34,161 +0.00(+0.00%)
Mar 09, 2026 8.080 8.350 7.857 8.000 21,820 -0.28(-3.38%)
Mar 06, 2026 7.890 8.305 7.830 8.280 16,092 +0.28(+3.56%)
Mar 05, 2026 8.270 8.390 7.890 7.995 19,059 -0.31(-3.67%)
Mar 04, 2026 8.030 8.660 8.000 8.300 38,036 +0.17(+2.09%)
Mar 03, 2026 8.330 8.528 7.750 8.130 48,808 -0.46(-5.36%)
Mar 02, 2026 8.720 8.960 8.260 8.590 131,755 +0.10(+1.18%)
Feb 27, 2026 8.160 8.509 7.960 8.490 44,234 +0.11(+1.31%)
Feb 26, 2026 8.760 8.805 8.370 8.380 64,399 -0.25(-2.90%)
Feb 25, 2026 8.220 8.660 8.000 8.630 119,982 +0.84(+10.78%)
Feb 24, 2026 6.830 8.290 6.830 7.790 200,199 +1.08(+16.10%)
Feb 23, 2026 6.990 7.100 6.473 6.710 78,689 -0.13(-1.97%)
Feb 20, 2026 6.410 7.255 6.170 6.845 84,142 +0.63(+10.23%)
Feb 19, 2026 5.520 6.430 5.390 6.210 60,776 +0.69(+12.50%)
Feb 18, 2026 5.040 5.652 5.039 5.520 42,424 +0.61(+12.42%)
Feb 17, 2026 5.490 5.490 4.910 4.910 17,657 -0.62(-11.29%)
Feb 13, 2026 5.420 5.676 5.420 5.535 7,868 +0.12(+2.12%)
Feb 12, 2026 5.710 5.868 5.385 5.420 22,728 -0.28(-4.91%)
Feb 11, 2026 5.840 6.000 5.700 5.700 10,435 -0.11(-1.89%)
Feb 10, 2026 5.760 6.105 5.710 5.810 17,113 +0.09(+1.57%)
Feb 09, 2026 5.710 5.948 5.520 5.720 17,352 +0.02(+0.35%)
Feb 06, 2026 5.490 6.010 5.490 5.700 45,431 +0.36(+6.74%)
Feb 05, 2026 5.780 6.265 5.340 5.340 48,438 -0.77(-12.60%)
Feb 04, 2026 6.210 6.530 5.945 6.110 42,565 -0.10(-1.61%)
Feb 03, 2026 6.620 6.660 6.000 6.210 49,494 -0.47(-7.04%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.