Please Enable JavaScript

www.laserfocusworld.comis using a security service for protection against online attacks.
The service requires full JavaScript support in order to view this website.

Please enable JavaScript on your browser and try again.

www.laserfocusworld.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

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

15.66 -0.91 (-5.49%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	17.25	17.25	15.52	15.66	39,277	-0.91(-5.49%)
Nov 14, 2024	16.90	18.00	16.39	16.57	63,551	+0.01(+0.06%)
Nov 13, 2024	17.51	18.16	16.25	16.56	47,463	-1.17(-6.60%)
Nov 12, 2024	18.31	18.32	17.00	17.73	88,704	-0.16(-0.89%)
Nov 11, 2024	18.00	19.97	17.61	17.89	169,688	+0.15(+0.85%)
Nov 08, 2024	16.49	17.75	16.49	17.74	91,764	+1.45(+8.90%)
Nov 07, 2024	16.50	18.01	15.51	16.29	117,235	+0.38(+2.39%)
Nov 06, 2024	15.24	16.49	14.06	15.91	111,316	+1.29(+8.82%)
Nov 05, 2024	14.25	15.38	14.00	14.62	69,410	+0.34(+2.38%)
Nov 04, 2024	17.73	17.80	14.00	14.28	152,052	-3.32(-18.86%)
Nov 01, 2024	15.95	18.00	15.95	17.60	67,444	+0.64(+3.77%)
Oct 31, 2024	16.39	17.02	15.15	16.96	45,586	+0.57(+3.48%)
Oct 30, 2024	15.61	16.49	15.10	16.39	40,356	+0.85(+5.47%)
Oct 29, 2024	15.85	15.90	14.70	15.54	29,111	+0.45(+2.98%)
Oct 28, 2024	16.01	16.01	14.70	15.09	45,032	-0.70(-4.43%)
Oct 25, 2024	16.99	17.18	15.17	15.79	56,879	-0.95(-5.68%)
Oct 24, 2024	14.33	17.11	14.10	16.74	83,472	+2.55(+17.97%)
Oct 23, 2024	14.40	14.55	13.68	14.19	98,953	-0.24(-1.66%)
Oct 22, 2024	15.16	16.02	14.40	14.43	75,601	-0.81(-5.31%)
Oct 21, 2024	17.50	17.95	15.00	15.24	125,465	-2.02(-11.70%)
Oct 18, 2024	16.98	17.45	16.07	17.26	106,316	+0.96(+5.89%)
Oct 17, 2024	15.63	16.45	15.63	16.30	101,675	+0.95(+6.19%)
Oct 16, 2024	14.75	15.37	14.60	15.35	96,936	+0.85(+5.86%)
Oct 15, 2024	15.00	15.26	14.02	14.50	53,412	+0.00(+0.00%)
Oct 14, 2024	13.79	15.93	13.13	14.50	92,504	+1.00(+7.41%)
Oct 11, 2024	11.27	14.39	11.27	13.50	71,341	+2.23(+19.78%)
Oct 10, 2024	11.99	11.99	11.19	11.27	26,193	-0.68(-5.69%)
Oct 09, 2024	12.59	12.60	11.68	11.95	28,201	-0.43(-3.47%)
Oct 08, 2024	12.52	12.55	12.19	12.38	21,447	+0.38(+3.17%)
Oct 07, 2024	12.00	12.05	11.77	12.00	20,748	+0.00(+0.00%)
Oct 04, 2024	12.00	12.28	11.79	12.00	36,996	+0.60(+5.26%)
Oct 03, 2024	11.75	12.63	11.00	11.40	48,958	-0.55(-4.60%)
Oct 02, 2024	12.45	13.17	11.75	11.95	50,948	-0.94(-7.29%)
Oct 01, 2024	14.20	14.43	12.21	12.89	66,785	-0.76(-5.57%)
Sep 30, 2024	14.36	14.98	13.65	13.65	42,434	-0.85(-5.86%)
Sep 27, 2024	14.87	15.06	14.50	14.50	36,945	-0.01(-0.07%)
Sep 26, 2024	15.10	15.10	14.20	14.51	58,986	+0.49(+3.47%)
Sep 25, 2024	11.90	15.37	11.90	14.02	78,904	+2.12(+17.79%)
Sep 24, 2024	10.22	11.90	10.21	11.90	27,369	+1.72(+16.94%)
Sep 23, 2024	11.62	11.62	10.00	10.18	24,464	-1.41(-12.17%)
Sep 20, 2024	11.06	11.59	11.00	11.59	38,115	+0.38(+3.39%)
Sep 19, 2024	12.14	12.28	11.04	11.21	30,758	-0.77(-6.43%)
Sep 18, 2024	12.56	12.56	11.74	11.98	42,136	+0.16(+1.35%)
Sep 17, 2024	11.26	13.00	10.99	11.82	64,676	+0.70(+6.25%)
Sep 16, 2024	10.01	11.29	10.00	11.12	42,373	+0.91(+8.96%)
Sep 13, 2024	10.97	11.99	9.390	10.21	87,947	-0.49(-4.58%)
Sep 12, 2024	8.220	10.90	8.220	10.70	55,205	+2.38(+28.61%)
Sep 11, 2024	7.060	8.560	7.060	8.320	49,077	+1.26(+17.85%)
Sep 10, 2024	7.440	7.440	6.890	7.060	14,242	-0.32(-4.34%)
Sep 09, 2024	7.680	7.930	7.360	7.380	11,619	-0.45(-5.75%)
Sep 06, 2024	7.744	7.920	7.670	7.830	14,105	-0.22(-2.73%)
Sep 05, 2024	8.010	8.170	8.010	8.050	12,384	-0.06(-0.74%)
Sep 04, 2024	8.250	8.277	8.061	8.110	77,527	+0.16(+2.01%)

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.