• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

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

    8.490 +0.110 (+1.31%)
    Streaming Delayed Price Updated: 4:00 PM EST, Feb 27, 2026 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 (%)
    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.
    © 2025 FinancialContent. All rights reserved.