Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

11.04 -0.17 (-1.52%)
Streaming Delayed Price Updated: 3:04 PM EDT, Sep 20, 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 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 +1.15(+19.12%)
Aug 19, 2024 6.611 6.909 6.032 6.032 23,123 -0.64(-9.62%)
Aug 16, 2024 7.800 8.010 6.600 6.673 31,100 -0.89(-11.73%)
Aug 15, 2024 8.484 8.484 7.395 7.560 15,462 -0.23(-2.89%)
Aug 14, 2024 7.500 9.168 7.425 7.785 53,747 +0.29(+3.82%)
Aug 13, 2024 6.750 7.500 6.597 7.498 15,154 +0.90(+13.67%)
Aug 12, 2024 6.594 6.600 5.875 6.597 11,499 +0.15(+2.30%)
Aug 09, 2024 6.787 7.056 6.181 6.449 19,422 -0.05(-0.74%)
Aug 08, 2024 5.971 6.596 5.970 6.497 5,583 +0.29(+4.69%)
Aug 07, 2024 6.000 6.300 5.925 6.205 5,641 -0.15(-2.36%)
Aug 06, 2024 6.000 6.600 5.700 6.356 149,852 +0.28(+4.67%)
Aug 05, 2024 6.000 6.146 6.000 6.072 3,510 -0.23(-3.62%)
Aug 02, 2024 6.600 6.600 6.263 6.300 1,974 -0.13(-2.10%)
Aug 01, 2024 6.600 6.598 6.300 6.435 1,816 -0.08(-1.17%)
Jul 31, 2024 6.673 6.711 6.367 6.511 1,700 -0.02(-0.23%)
Jul 30, 2024 6.869 7.138 6.452 6.527 2,187 -0.22(-3.31%)
Jul 29, 2024 6.726 6.750 6.315 6.750 3,401 +0.05(+0.72%)
Jul 26, 2024 6.504 6.862 6.375 6.702 3,293 +0.22(+3.47%)
Jul 25, 2024 6.879 6.900 6.300 6.477 6,900 -0.35(-5.10%)
Jul 24, 2024 6.739 7.027 6.739 6.825 1,648 +0.04(+0.55%)
Jul 23, 2024 6.731 7.082 6.516 6.787 1,957 +0.19(+2.84%)
Jul 22, 2024 6.750 6.816 6.450 6.600 6,122 +0.15(+2.33%)
Jul 19, 2024 6.473 6.601 6.449 6.450 5,198 -0.06(-0.92%)
Jul 18, 2024 6.750 6.752 6.450 6.510 5,351 -0.09(-1.36%)
Jul 17, 2024 6.756 6.975 6.600 6.600 10,600 -0.16(-2.33%)
Jul 16, 2024 6.807 7.048 6.600 6.758 7,807 -0.05(-0.75%)
Jul 15, 2024 6.903 7.048 6.780 6.809 1,100 -0.10(-1.39%)
Jul 12, 2024 7.050 7.200 6.900 6.904 7,586 -0.13(-1.86%)
Jul 11, 2024 6.750 7.196 6.750 7.035 5,429 +0.06(+0.86%)
Jul 10, 2024 6.752 7.165 6.750 6.975 4,771 +0.07(+1.06%)
Jul 09, 2024 6.900 7.197 6.750 6.902 5,550 -0.10(-1.44%)
Jul 08, 2024 6.900 7.200 6.782 7.002 4,267 +0.06(+0.84%)
Jul 05, 2024 7.037 7.299 6.900 6.944 5,500 -0.29(-4.00%)
Jul 03, 2024 7.274 7.274 7.050 7.233 675 -0.04(-0.58%)
Jul 02, 2024 6.900 7.348 6.900 7.275 6,284 +0.31(+4.39%)
Jul 01, 2024 7.048 7.140 6.840 6.969 4,341 -0.08(-1.15%)
Jun 28, 2024 7.074 7.074 6.825 7.050 4,053 +0.22(+3.21%)
Jun 27, 2024 6.923 7.168 6.795 6.831 2,296 -0.25(-3.52%)
Jun 26, 2024 7.185 7.185 6.795 7.080 898 +0.04(+0.64%)
Jun 25, 2024 7.197 7.199 6.795 7.035 3,132 -0.17(-2.29%)
Jun 24, 2024 7.455 7.455 6.772 7.200 4,600 +0.42(+6.24%)
Jun 21, 2024 6.900 7.350 6.777 6.777 4,979 -0.11(-1.57%)
Jun 20, 2024 7.050 7.572 6.832 6.885 4,802 -0.26(-3.67%)
Jun 18, 2024 7.650 7.650 6.928 7.147 5,192 -0.35(-4.70%)
Jun 17, 2024 7.350 7.949 6.975 7.500 22,219 +0.30(+4.14%)
Jun 14, 2024 6.900 7.650 6.600 7.202 12,630 +0.56(+8.42%)
Jun 13, 2024 6.900 6.912 6.600 6.642 4,073 -0.36(-5.16%)
Jun 12, 2024 7.041 7.050 6.673 7.003 3,933 -0.04(-0.55%)
Jun 11, 2024 6.622 7.048 6.622 7.043 2,407 +0.42(+6.34%)
Jun 10, 2024 7.035 7.035 6.435 6.622 4,654 -0.44(-6.18%)
Jun 07, 2024 7.650 7.800 6.917 7.059 4,522 -0.44(-5.86%)
Jun 06, 2024 7.785 7.800 7.227 7.498 6,059 -0.15(-1.94%)
Jun 05, 2024 7.350 7.800 6.902 7.647 12,975 +0.45(+6.21%)
Jun 04, 2024 7.348 7.425 6.910 7.200 6,508 -0.25(-3.42%)
Jun 03, 2024 7.410 7.500 6.900 7.455 8,636 +0.39(+5.45%)
May 31, 2024 6.150 7.585 6.150 7.069 11,556 +0.92(+14.95%)
May 30, 2024 6.188 6.373 6.000 6.150 3,762 -0.04(-0.61%)
May 29, 2024 6.195 6.300 6.000 6.188 3,068 +0.16(+2.71%)
May 28, 2024 6.450 6.435 6.011 6.024 4,140 -0.13(-2.19%)
May 24, 2024 6.300 6.518 6.109 6.159 3,807 -0.13(-2.00%)
May 23, 2024 6.075 6.425 6.075 6.285 4,161 +0.09(+1.53%)
May 22, 2024 6.045 6.300 6.000 6.191 4,924 -0.11(-1.74%)
May 21, 2024 6.450 6.450 6.016 6.300 6,789 -0.15(-2.39%)
May 20, 2024 6.150 6.455 6.098 6.455 5,746 +0.29(+4.70%)
May 17, 2024 6.897 6.933 6.150 6.165 11,424 -0.29(-4.44%)
May 16, 2024 6.600 6.691 6.450 6.452 7,029 -0.20(-3.00%)
May 15, 2024 6.600 6.750 6.450 6.651 8,344 +0.04(+0.66%)
May 14, 2024 6.600 6.981 6.600 6.607 7,446 +0.01(+0.09%)
May 13, 2024 7.050 7.080 6.601 6.601 6,599 -0.30(-4.33%)
May 10, 2024 7.200 7.560 6.886 6.900 7,644 -0.38(-5.23%)
May 09, 2024 7.200 7.503 7.186 7.281 4,568 -0.08(-1.08%)
May 08, 2024 7.277 7.798 7.200 7.361 3,694 +0.16(+2.23%)
May 07, 2024 7.500 7.650 7.080 7.200 9,855 -0.30(-4.00%)
May 06, 2024 7.332 7.815 7.200 7.500 10,972 +0.14(+1.94%)
May 03, 2024 7.050 7.801 7.050 7.357 29,304 +0.38(+5.48%)
May 02, 2024 6.750 7.048 6.630 6.975 5,279 +0.16(+2.31%)
May 01, 2024 6.600 6.899 6.466 6.817 4,579 +0.22(+3.30%)
Apr 30, 2024 6.900 6.900 6.481 6.600 3,653 -0.17(-2.46%)
Apr 29, 2024 6.450 7.050 6.300 6.766 13,185 +0.31(+4.79%)
Apr 26, 2024 6.354 6.457 6.300 6.457 5,422 +0.10(+1.63%)
Apr 25, 2024 6.165 6.450 6.150 6.354 3,651 -0.07(-1.12%)
Apr 24, 2024 6.450 6.598 6.300 6.426 2,654 +0.03(+0.45%)
Apr 23, 2024 6.150 6.600 5.940 6.397 7,215 +0.29(+4.71%)
Apr 22, 2024 6.285 6.596 5.940 6.109 4,260 +0.09(+1.42%)
Apr 19, 2024 6.150 6.300 6.000 6.024 4,585 -0.42(-6.56%)
Apr 18, 2024 6.450 6.450 5.940 6.447 10,872 +0.12(+1.92%)
Apr 17, 2024 6.000 6.420 5.715 6.325 11,292 +0.48(+8.16%)
Apr 16, 2024 6.075 6.111 5.670 5.848 11,855 -0.23(-3.73%)
Apr 15, 2024 6.180 6.300 5.971 6.075 9,672 -0.12(-1.87%)
Apr 12, 2024 6.150 6.705 6.006 6.191 10,503 -0.35(-5.34%)
Apr 11, 2024 6.128 6.888 5.820 6.540 23,742 -0.09(-1.42%)
Apr 10, 2024 5.700 7.014 5.400 6.635 84,681 +0.50(+8.22%)
Apr 09, 2024 8.589 8.694 5.670 6.130 405,901 -1.52(-19.86%)
Apr 08, 2024 8.550 8.532 7.516 7.650 35,996 -0.73(-8.77%)
Apr 05, 2024 8.835 9.120 7.798 8.385 8,342 -0.74(-8.07%)
Apr 04, 2024 8.985 9.293 8.730 9.121 1,277 +0.15(+1.69%)
Apr 03, 2024 9.152 9.299 8.700 8.970 4,274 -0.31(-3.39%)
Apr 02, 2024 9.075 9.300 9.000 9.285 2,465 +0.00(+0.00%)
Apr 01, 2024 9.570 9.570 9.002 9.285 1,322 +0.13(+1.48%)
Mar 28, 2024 9.150 9.600 9.000 9.150 3,557 -0.45(-4.69%)
Mar 27, 2024 9.300 9.600 9.075 9.600 3,103 -0.13(-1.33%)
Mar 26, 2024 9.302 9.748 9.090 9.729 2,120 +0.28(+2.95%)
Mar 25, 2024 9.750 9.750 9.172 9.450 4,232 -0.30(-3.08%)
Mar 22, 2024 9.450 9.750 9.300 9.750 3,481 +0.30(+3.17%)
Mar 21, 2024 9.435 9.750 9.005 9.450 4,657 +0.45(+5.00%)
Mar 20, 2024 8.700 9.000 8.552 9.000 1,493 +0.45(+5.26%)
Mar 19, 2024 8.400 9.000 8.400 8.550 2,534 +0.15(+1.79%)
Mar 18, 2024 9.075 9.075 8.328 8.400 2,828 -0.42(-4.76%)
Mar 15, 2024 8.850 9.133 8.117 8.820 1,917 -0.10(-1.14%)
Mar 14, 2024 8.791 9.225 8.400 8.922 5,489 +0.13(+1.50%)
Mar 13, 2024 8.693 9.300 8.107 8.790 4,865 +0.09(+1.03%)
Mar 12, 2024 9.300 9.722 7.800 8.700 13,849 -1.06(-10.88%)
Mar 11, 2024 9.630 10.19 8.700 9.762 6,254 -0.28(-2.81%)
Mar 08, 2024 9.373 10.49 9.225 10.04 5,117 +0.37(+3.86%)
Mar 07, 2024 9.675 10.35 9.158 9.671 3,368 +0.16(+1.66%)
Mar 06, 2024 9.450 10.50 9.360 9.513 5,428 -0.22(-2.28%)
Mar 05, 2024 9.454 10.20 9.352 9.735 8,045 -0.24(-2.41%)
Mar 04, 2024 10.31 10.50 9.601 9.975 6,416 -0.41(-3.96%)
Mar 01, 2024 10.50 11.23 10.20 10.39 6,694 -0.17(-1.65%)
Feb 29, 2024 10.65 11.40 10.03 10.56 17,690 +0.45(+4.45%)
Feb 28, 2024 9.000 10.69 9.000 10.11 16,855 +1.08(+11.96%)
Feb 27, 2024 9.277 9.825 8.831 9.030 7,324 -0.38(-3.99%)
Feb 26, 2024 9.435 10.62 9.130 9.405 10,758 -0.04(-0.48%)
Feb 23, 2024 10.20 10.95 9.021 9.450 28,477 -1.54(-14.05%)
Feb 22, 2024 10.65 11.10 10.35 10.99 9,176 -0.08(-0.68%)
Feb 21, 2024 11.10 11.89 10.37 11.07 6,670 +0.10(+0.90%)
Feb 20, 2024 11.25 12.00 10.42 10.97 21,501 -1.03(-8.57%)
Feb 16, 2024 12.45 13.50 11.56 12.00 10,450 +0.30(+2.55%)
Feb 15, 2024 12.90 12.90 10.59 11.70 19,302 -1.45(-11.05%)
Feb 14, 2024 15.00 15.16 12.90 13.15 10,543 -1.38(-9.52%)
Feb 13, 2024 15.15 15.30 13.65 14.54 13,101 -1.06(-6.80%)
Feb 12, 2024 15.45 15.75 14.40 15.60 14,083 +0.30(+1.96%)
Feb 09, 2024 12.90 17.25 12.90 15.30 45,396 +1.65(+12.09%)
Feb 08, 2024 14.55 14.85 10.80 13.65 114,290 -3.30(-19.47%)
Feb 07, 2024 19.80 20.09 16.35 16.95 26,123 -3.15(-15.67%)
Feb 06, 2024 20.70 21.30 18.90 20.10 14,437 -0.75(-3.60%)
Feb 05, 2024 19.65 21.60 18.78 20.85 27,463 +0.60(+2.96%)
Feb 02, 2024 18.90 24.00 16.20 20.25 108,205 -0.90(-4.26%)
Feb 01, 2024 31.35 32.55 15.31 21.15 162,500 -6.15(-22.53%)
Jan 31, 2024 24.75 27.75 24.15 27.30 51,592 +2.10(+8.33%)
Jan 30, 2024 24.30 25.80 22.35 25.20 43,884 +1.20(+5.00%)
Jan 29, 2024 25.65 27.38 22.35 24.00 129,195 +1.65(+7.38%)
Jan 26, 2024 20.10 22.35 18.75 22.35 45,610 +2.85(+14.62%)
Jan 25, 2024 18.75 21.75 18.15 19.50 64,327 +1.08(+5.84%)
Jan 24, 2024 15.75 18.42 15.15 18.42 35,943 +2.97(+19.25%)
Jan 23, 2024 16.35 16.80 15.00 15.45 23,460 -0.45(-2.83%)
Jan 22, 2024 16.95 18.65 15.00 15.90 52,547 +0.45(+2.91%)
Jan 19, 2024 14.10 16.20 13.58 15.45 48,000 +1.35(+9.57%)
Jan 18, 2024 14.10 14.70 12.20 14.10 44,770 +1.50(+11.92%)
Jan 17, 2024 12.00 12.73 11.25 12.60 10,216 +0.83(+7.09%)
Jan 16, 2024 11.70 12.33 10.91 11.76 13,473 +0.53(+4.71%)
Jan 12, 2024 9.818 11.67 9.601 11.23 16,161 +2.06(+22.47%)
Jan 11, 2024 9.620 10.21 9.000 9.174 3,985 -0.73(-7.33%)
Jan 10, 2024 10.35 10.95 9.900 9.900 3,067 +0.08(+0.82%)
Jan 09, 2024 10.79 10.80 9.600 9.819 6,228 +0.00(+0.03%)
Jan 08, 2024 9.389 11.10 9.150 9.816 15,447 +0.93(+10.48%)
Jan 05, 2024 9.600 9.634 8.880 8.884 1,003 -0.51(-5.38%)
Jan 04, 2024 9.555 9.600 8.698 9.390 1,419 -0.15(-1.59%)
Jan 03, 2024 9.000 9.600 8.400 9.541 5,568 -0.42(-4.17%)
Jan 02, 2024 11.18 11.18 9.008 9.957 11,335 -1.14(-10.29%)
Dec 29, 2023 10.80 11.18 9.750 11.10 8,348 +0.42(+3.90%)
Dec 28, 2023 8.100 11.65 7.801 10.68 28,486 +2.61(+32.36%)
Dec 27, 2023 8.193 8.193 7.605 8.070 6,651 -0.18(-2.18%)
Dec 26, 2023 8.100 8.909 7.770 8.250 8,629 +0.21(+2.61%)
Dec 22, 2023 7.965 8.235 7.500 8.040 7,733 -0.31(-3.75%)
Dec 21, 2023 8.100 8.376 7.500 8.354 2,526 +0.55(+7.10%)
Dec 20, 2023 8.037 9.600 7.200 7.800 15,444 +0.08(+1.09%)
Dec 19, 2023 7.936 8.100 6.872 7.716 38,911 +0.50(+6.94%)
Dec 18, 2023 8.100 9.720 7.215 7.215 18,719 -0.44(-5.69%)
Dec 15, 2023 8.175 8.175 7.200 7.650 2,971 -0.61(-7.42%)
Dec 14, 2023 7.500 8.265 7.500 8.264 3,173 +0.33(+4.14%)
Dec 13, 2023 7.725 7.950 7.351 7.935 2,368 +0.36(+4.71%)
Dec 12, 2023 8.145 8.400 6.756 7.578 3,905 +0.06(+0.84%)
Dec 11, 2023 8.100 8.343 7.500 7.515 1,369 -0.27(-3.41%)
Dec 08, 2023 7.498 8.340 7.050 7.780 2,691 +0.81(+11.55%)
Dec 07, 2023 7.275 7.798 6.975 6.975 4,248 -0.42(-5.70%)
Dec 06, 2023 6.975 7.798 6.975 7.396 2,847 +0.34(+4.89%)
Dec 05, 2023 7.050 7.515 6.600 7.051 2,663 -0.45(-5.98%)
Dec 04, 2023 7.950 8.400 7.200 7.500 4,163 +0.00(+0.00%)
Dec 01, 2023 7.500 7.500 7.071 7.500 1,165 +0.60(+8.70%)
Nov 30, 2023 7.005 7.830 6.752 6.900 1,913 -0.10(-1.46%)
Nov 29, 2023 7.471 8.242 6.981 7.002 4,489 -0.81(-10.33%)
Nov 28, 2023 7.950 7.950 7.350 7.809 864 -0.10(-1.31%)
Nov 27, 2023 7.950 8.242 7.056 7.912 3,003 -0.02(-0.26%)
Nov 24, 2023 7.101 7.934 6.750 7.934 627 +0.14(+1.73%)
Nov 22, 2023 7.505 7.800 7.050 7.798 1,742 +0.29(+3.92%)
Nov 21, 2023 7.800 8.400 7.500 7.505 2,333 -0.22(-2.85%)
Nov 20, 2023 9.600 9.598 7.455 7.725 6,249 +0.73(+10.47%)
Nov 17, 2023 7.500 7.500 6.452 6.993 1,724 +0.23(+3.37%)
Nov 16, 2023 6.900 7.957 6.750 6.765 3,119 -0.58(-7.90%)
Nov 15, 2023 6.367 8.397 6.301 7.346 19,345 +1.05(+16.76%)
Nov 14, 2023 6.150 6.524 6.006 6.291 2,214 +0.14(+2.29%)
Nov 13, 2023 6.150 6.525 6.150 6.150 417 -0.18(-2.87%)
Nov 10, 2023 6.330 6.600 6.330 6.332 281 -0.27(-4.07%)
Nov 09, 2023 6.600 6.750 6.150 6.600 709 -0.38(-5.38%)
Nov 08, 2023 6.975 6.975 6.150 6.975 1,508 +0.68(+10.77%)
Nov 07, 2023 6.450 7.058 5.925 6.297 10,240 -0.15(-2.37%)
Nov 06, 2023 6.570 6.955 6.450 6.450 1,090 +0.00(+0.00%)
Nov 03, 2023 6.750 7.200 6.375 6.450 699 -0.15(-2.27%)
Nov 02, 2023 6.450 7.200 6.300 6.600 1,800 +0.15(+2.33%)
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.