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)

8.280 +0.285 (+3.56%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 6, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2026 6.830 7.000 6.500 6.680 54,509 -0.27(-3.88%)
Jan 30, 2026 7.340 7.450 6.895 6.950 41,549 -0.51(-6.84%)
Jan 29, 2026 7.600 7.740 7.200 7.460 38,186 -0.20(-2.61%)
Jan 28, 2026 7.850 7.960 7.500 7.660 65,289 +0.04(+0.52%)
Jan 27, 2026 7.950 8.170 7.540 7.620 63,389 -0.08(-1.04%)
Jan 26, 2026 7.500 8.210 7.360 7.700 98,171 +0.44(+6.06%)
Jan 23, 2026 7.640 7.656 7.070 7.260 17,612 -0.38(-4.97%)
Jan 22, 2026 7.090 7.870 7.090 7.640 21,653 +0.53(+7.45%)
Jan 21, 2026 7.130 7.460 6.850 7.110 43,403 -0.26(-3.53%)
Jan 20, 2026 7.690 7.860 7.350 7.370 27,923 -0.50(-6.35%)
Jan 16, 2026 8.130 8.294 7.860 7.870 45,617 -0.33(-4.02%)
Jan 15, 2026 8.390 8.440 8.100 8.200 58,721 -0.20(-2.38%)
Jan 14, 2026 8.750 8.790 8.290 8.400 46,424 -0.27(-3.11%)
Jan 13, 2026 8.500 8.760 8.200 8.670 41,661 +0.14(+1.64%)
Jan 12, 2026 8.460 8.660 8.160 8.530 105,597 +0.36(+4.41%)
Jan 09, 2026 7.900 8.416 7.770 8.170 72,753 +0.29(+3.68%)
Jan 08, 2026 7.620 8.200 7.610 7.880 78,400 +0.42(+5.63%)
Jan 07, 2026 7.130 7.840 7.125 7.460 70,294 +0.53(+7.65%)
Jan 06, 2026 7.460 7.460 6.550 6.930 56,731 -0.39(-5.33%)
Jan 05, 2026 7.460 7.475 6.850 7.320 33,447 -0.01(-0.14%)
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.