• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

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

    12.72 -0.93 (-6.82%)
    Streaming Delayed Price Updated: 1:08 PM EDT, Oct 1, 2024 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 (%)
    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%)
    Sep 03, 2024 7.670 8.200 7.670 7.950 35,304 +0.33(+4.40%)
    Aug 30, 2024 7.690 7.800 7.370 7.615 26,229 +0.23(+3.04%)
    Aug 29, 2024 7.330 7.720 7.180 7.390 10,304 +0.08(+1.09%)
    Aug 28, 2024 7.860 7.990 7.210 7.310 28,295 -0.59(-7.47%)
    Aug 27, 2024 8.200 8.200 7.820 7.900 30,895 +0.20(+2.60%)
    Aug 26, 2024 7.460 8.100 7.340 7.700 92,009 +0.34(+4.62%)
    Aug 23, 2024 7.020 7.704 6.821 7.360 41,633 +0.51(+7.45%)
    Aug 22, 2024 7.400 7.690 6.805 6.850 52,932 -0.40(-5.52%)
    Aug 21, 2024 7.790 7.790 6.840 7.250 71,725 +0.07(+0.90%)
    Aug 20, 2024 5.810 7.970 5.700 7.185 219,347 +6.78(+1686.87%)
    Aug 19, 2024 0.4407 0.4606 0.4021 0.4021 346,859 -0.04(-9.62%)
    Aug 16, 2024 0.5200 0.5340 0.4400 0.4449 466,507 -0.06(-11.73%)
    Aug 15, 2024 0.5656 0.5656 0.4930 0.5040 231,939 -0.02(-2.89%)
    Aug 14, 2024 0.5000 0.6112 0.4950 0.5190 806,214 +0.02(+3.82%)
    Aug 13, 2024 0.4500 0.5000 0.4398 0.4999 227,312 +0.06(+13.67%)
    Aug 12, 2024 0.4396 0.4400 0.3917 0.4398 172,486 +0.01(+2.30%)
    Aug 09, 2024 0.4525 0.4704 0.4121 0.4299 291,332 -0.00(-0.74%)
    Aug 08, 2024 0.3981 0.4397 0.3980 0.4331 83,745 +0.02(+4.69%)
    Aug 07, 2024 0.4000 0.4200 0.3950 0.4137 84,617 -0.01(-2.36%)
    Aug 06, 2024 0.4000 0.4400 0.3800 0.4237 2,247,788 +0.02(+4.67%)
    Aug 05, 2024 0.4000 0.4097 0.4000 0.4048 52,659 -0.02(-3.62%)
    Aug 02, 2024 0.4400 0.4400 0.4175 0.4200 29,610 -0.01(-2.10%)
    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.