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 )

0.4300 -0.0040 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 0.4315 0.4401 0.4299 0.4300 77,979 -0.00(-0.92%)
Jul 18, 2024 0.4500 0.4501 0.4300 0.4340 80,271 -0.01(-1.36%)
Jul 17, 2024 0.4504 0.4650 0.4400 0.4400 159,002 -0.01(-2.33%)
Jul 16, 2024 0.4538 0.4699 0.4400 0.4505 117,115 -0.00(-0.75%)
Jul 15, 2024 0.4602 0.4699 0.4520 0.4539 16,509 -0.01(-1.39%)
Jul 12, 2024 0.4700 0.4800 0.4600 0.4603 113,803 -0.01(-1.86%)
Jul 11, 2024 0.4500 0.4797 0.4500 0.4690 81,443 +0.00(+0.86%)
Jul 10, 2024 0.4501 0.4777 0.4500 0.4650 71,569 +0.00(+1.06%)
Jul 09, 2024 0.4600 0.4798 0.4500 0.4601 83,264 -0.01(-1.44%)
Jul 08, 2024 0.4600 0.4800 0.4521 0.4668 64,017 +0.00(+0.84%)
Jul 05, 2024 0.4691 0.4866 0.4600 0.4629 82,508 -0.02(-4.00%)
Jul 03, 2024 0.4849 0.4849 0.4700 0.4822 10,131 -0.00(-0.58%)
Jul 02, 2024 0.4600 0.4899 0.4600 0.4850 94,274 +0.02(+4.39%)
Jul 01, 2024 0.4699 0.4760 0.4560 0.4646 65,126 -0.01(-1.15%)
Jun 28, 2024 0.4716 0.4716 0.4550 0.4700 60,804 +0.01(+3.21%)
Jun 27, 2024 0.4615 0.4779 0.4530 0.4554 34,442 -0.02(-3.52%)
Jun 26, 2024 0.4790 0.4790 0.4530 0.4720 13,482 +0.00(+0.64%)
Jun 25, 2024 0.4798 0.4799 0.4530 0.4690 46,987 -0.01(-2.29%)
Jun 24, 2024 0.4970 0.4970 0.4515 0.4800 69,002 +0.03(+6.24%)
Jun 21, 2024 0.4600 0.4900 0.4518 0.4518 74,699 -0.01(-1.57%)
Jun 20, 2024 0.4700 0.5048 0.4555 0.4590 72,034 -0.02(-3.67%)
Jun 18, 2024 0.5100 0.5100 0.4619 0.4765 77,891 -0.02(-4.70%)
Jun 17, 2024 0.4900 0.5299 0.4650 0.5000 333,290 +0.02(+4.14%)
Jun 14, 2024 0.4600 0.5100 0.4400 0.4801 189,461 +0.04(+8.42%)
Jun 13, 2024 0.4600 0.4608 0.4400 0.4428 61,098 -0.02(-5.16%)
Jun 12, 2024 0.4694 0.4700 0.4449 0.4669 59,007 -0.00(-0.55%)
Jun 11, 2024 0.4415 0.4699 0.4415 0.4695 36,116 +0.03(+6.34%)
Jun 10, 2024 0.4690 0.4690 0.4290 0.4415 69,815 -0.03(-6.18%)
Jun 07, 2024 0.5100 0.5200 0.4611 0.4706 67,831 -0.03(-5.86%)
Jun 06, 2024 0.5190 0.5200 0.4818 0.4999 90,891 -0.01(-1.94%)
Jun 05, 2024 0.4900 0.5200 0.4601 0.5098 194,637 +0.03(+6.21%)
Jun 04, 2024 0.4899 0.4950 0.4607 0.4800 97,625 -0.02(-3.42%)
Jun 03, 2024 0.4940 0.5000 0.4600 0.4970 129,553 +0.03(+5.45%)
May 31, 2024 0.4100 0.5057 0.4100 0.4713 173,349 +0.06(+14.95%)
May 30, 2024 0.4125 0.4249 0.4000 0.4100 56,444 -0.00(-0.61%)
May 29, 2024 0.4130 0.4200 0.4000 0.4125 46,028 +0.01(+2.71%)
May 28, 2024 0.4300 0.4290 0.4007 0.4016 62,101 -0.01(-2.19%)
May 24, 2024 0.4200 0.4345 0.4073 0.4106 57,112 -0.01(-2.00%)
May 23, 2024 0.4050 0.4283 0.4050 0.4190 62,424 +0.01(+1.53%)
May 22, 2024 0.4030 0.4200 0.4000 0.4127 73,867 -0.01(-1.74%)
May 21, 2024 0.4300 0.4300 0.4011 0.4200 101,841 -0.01(-2.39%)
May 20, 2024 0.4100 0.4303 0.4065 0.4303 86,204 +0.02(+4.70%)
May 17, 2024 0.4598 0.4622 0.4100 0.4110 171,361 -0.02(-4.44%)
May 16, 2024 0.4400 0.4461 0.4300 0.4301 105,435 -0.01(-3.00%)
May 15, 2024 0.4400 0.4500 0.4300 0.4434 125,163 +0.00(+0.66%)
May 14, 2024 0.4400 0.4654 0.4400 0.4405 111,704 +0.00(+0.09%)
May 13, 2024 0.4700 0.4720 0.4401 0.4401 98,986 -0.02(-4.33%)
May 10, 2024 0.4800 0.5040 0.4591 0.4600 114,674 -0.03(-5.23%)
May 09, 2024 0.4800 0.5002 0.4791 0.4854 68,524 -0.01(-1.08%)
May 08, 2024 0.4851 0.5199 0.4800 0.4907 55,423 +0.01(+2.23%)
May 07, 2024 0.5000 0.5100 0.4720 0.4800 147,829 -0.02(-4.00%)
May 06, 2024 0.4888 0.5210 0.4800 0.5000 164,587 +0.01(+1.94%)
May 03, 2024 0.4700 0.5201 0.4700 0.4905 439,573 +0.03(+5.48%)
May 02, 2024 0.4500 0.4699 0.4420 0.4650 79,186 +0.01(+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.


 

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.