Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.4290 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 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 (%)
Aug 01, 2024 0.4400 0.4399 0.4200 0.4290 27,254 -0.01(-1.17%)
Jul 31, 2024 0.4449 0.4474 0.4245 0.4341 25,510 -0.00(-0.23%)
Jul 30, 2024 0.4579 0.4759 0.4301 0.4351 32,816 -0.01(-3.31%)
Jul 29, 2024 0.4484 0.4500 0.4210 0.4500 51,021 +0.00(+0.72%)
Jul 26, 2024 0.4336 0.4575 0.4250 0.4468 49,397 +0.01(+3.47%)
Jul 25, 2024 0.4586 0.4600 0.4200 0.4318 103,505 -0.02(-5.10%)
Jul 24, 2024 0.4493 0.4685 0.4493 0.4550 24,726 +0.00(+0.55%)
Jul 23, 2024 0.4487 0.4721 0.4344 0.4525 29,355 +0.01(+2.84%)
Jul 22, 2024 0.4500 0.4544 0.4300 0.4400 91,844 +0.01(+2.33%)
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%)
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.