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 )

14.50 -0.01 (-0.07%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 27, 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 (%)
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%)
Nov 01, 2023 6.525 6.527 6.150 6.450 362 -0.17(-2.49%)
Oct 31, 2023 6.694 7.030 6.167 6.615 208 +0.24(+3.76%)
Oct 30, 2023 7.050 7.051 6.300 6.375 2,648 -0.64(-9.11%)
Oct 27, 2023 7.202 7.500 6.782 7.014 936 -0.43(-5.73%)
Oct 26, 2023 7.319 7.440 6.750 7.440 360 +0.29(+4.05%)
Oct 25, 2023 7.498 7.500 6.750 7.151 1,809 -0.32(-4.28%)
Oct 24, 2023 7.950 8.250 7.470 7.470 3,242 -0.48(-6.04%)
Oct 23, 2023 8.550 8.550 7.800 7.950 1,991 +0.06(+0.76%)
Oct 20, 2023 8.597 8.790 7.800 7.890 4,483 -0.93(-10.54%)
Oct 19, 2023 9.150 9.300 8.700 8.820 1,674 -0.48(-5.16%)
Oct 18, 2023 9.195 9.606 9.000 9.300 857 +0.11(+1.14%)
Oct 17, 2023 9.899 10.05 9.195 9.195 1,788 -0.12(-1.29%)
Oct 16, 2023 9.713 10.05 9.300 9.315 435 +0.01(+0.15%)
Oct 13, 2023 9.300 10.50 9.150 9.302 1,779 -0.28(-2.97%)
Oct 12, 2023 9.750 9.750 9.132 9.586 780 +0.14(+1.44%)
Oct 11, 2023 10.05 11.37 9.169 9.450 4,692 -0.11(-1.19%)
Oct 10, 2023 9.450 10.12 9.002 9.564 1,426 +0.26(+2.84%)
Oct 09, 2023 9.752 9.900 9.003 9.300 1,888 -0.19(-1.98%)
Oct 06, 2023 10.05 10.16 9.002 9.488 2,825 -0.34(-3.44%)
Oct 05, 2023 10.65 10.80 9.758 9.825 1,325 -0.83(-7.75%)
Oct 04, 2023 10.50 10.65 9.902 10.65 1,465 +0.30(+2.90%)
Oct 03, 2023 10.54 10.94 9.902 10.35 2,330 -0.20(-1.85%)
Oct 02, 2023 10.50 10.65 10.20 10.54 397 +0.34(+3.37%)
Sep 29, 2023 10.44 11.13 10.20 10.20 370 +0.15(+1.51%)
Sep 28, 2023 10.05 10.05 10.05 10.05 102 +0.00(+0.00%)
Sep 27, 2023 10.50 10.50 10.05 10.05 825 +0.03(+0.31%)
Sep 26, 2023 9.900 10.59 9.956 10.02 548 -0.31(-3.01%)
Sep 25, 2023 11.10 10.80 10.33 10.33 386 -0.25(-2.33%)
Sep 22, 2023 10.80 11.25 10.05 10.57 1,314 +0.45(+4.44%)
Sep 21, 2023 10.95 10.88 9.759 10.12 1,478 -0.75(-6.91%)
Sep 20, 2023 11.25 11.33 10.53 10.88 1,530 -0.22(-2.01%)
Sep 19, 2023 10.80 11.10 10.65 11.10 679 +0.30(+2.78%)
Sep 18, 2023 12.08 12.08 10.80 10.80 1,309 -1.20(-10.00%)
Sep 15, 2023 12.12 12.12 10.65 12.00 5,583 +0.32(+2.71%)
Sep 14, 2023 11.72 12.08 11.60 11.68 2,262 +0.09(+0.76%)
Sep 13, 2023 12.00 12.75 10.51 11.60 5,081 -1.15(-9.06%)
Sep 12, 2023 12.41 13.04 11.85 12.75 2,566 -0.30(-2.30%)
Sep 11, 2023 12.78 13.95 12.68 13.05 11,241 -0.90(-6.45%)
Sep 08, 2023 13.50 13.95 13.20 13.95 4,587 +0.17(+1.21%)
Sep 07, 2023 13.26 13.78 12.75 13.78 2,301 +0.43(+3.24%)
Sep 06, 2023 13.95 13.95 12.54 13.35 8,079 +0.30(+2.31%)
Sep 05, 2023 14.40 14.65 12.00 13.05 39,607 -0.31(-2.36%)
Sep 01, 2023 11.18 14.40 11.18 13.37 13,760 +1.81(+15.71%)
Aug 31, 2023 10.95 11.84 10.80 11.55 6,344 +0.60(+5.48%)
Aug 30, 2023 11.25 11.23 10.44 10.95 1,991 +0.30(+2.82%)
Aug 29, 2023 10.95 11.23 9.915 10.65 3,286 -0.19(-1.73%)
Aug 28, 2023 11.23 11.25 10.50 10.84 3,011 +0.17(+1.60%)
Aug 25, 2023 11.10 11.23 10.67 10.67 1,132 -0.51(-4.55%)
Aug 24, 2023 11.25 11.53 10.80 11.18 3,518 -0.38(-3.25%)
Aug 23, 2023 11.10 12.00 10.65 11.55 6,530 +0.42(+3.77%)
Aug 22, 2023 11.27 11.69 10.71 11.13 1,154 -0.61(-5.24%)
Aug 21, 2023 11.85 11.85 11.10 11.74 2,821 +0.48(+4.26%)
Aug 18, 2023 10.99 11.69 10.96 11.27 3,304 -0.42(-3.59%)
Aug 17, 2023 10.57 12.03 10.57 11.69 12,951 +1.03(+9.63%)
Aug 16, 2023 11.25 11.69 10.66 10.66 1,079 -0.73(-6.38%)
Aug 15, 2023 10.95 11.52 10.72 11.38 5,333 -0.13(-1.17%)
Aug 14, 2023 11.62 11.70 11.25 11.52 2,343 +0.16(+1.45%)
Aug 11, 2023 11.55 11.56 10.80 11.36 2,207 +0.25(+2.23%)
Aug 10, 2023 11.09 11.66 10.65 11.11 2,164 +0.46(+4.30%)
Aug 09, 2023 11.27 11.85 10.65 10.65 4,670 -0.90(-7.79%)
Aug 08, 2023 12.30 13.33 10.65 11.55 5,365 -0.60(-4.96%)
Aug 07, 2023 12.42 13.35 12.15 12.15 3,601 -1.20(-8.96%)
Aug 04, 2023 13.20 14.10 12.16 13.35 4,903 +0.16(+1.25%)
Aug 03, 2023 12.75 13.65 12.75 13.18 1,603 +0.42(+3.28%)
Aug 02, 2023 12.60 13.50 12.62 12.77 3,636 -0.30(-2.31%)
Aug 01, 2023 13.20 13.95 12.90 13.07 6,594 +0.32(+2.48%)
Jul 31, 2023 13.05 13.20 12.30 12.75 7,373 -0.11(-0.84%)
Jul 28, 2023 12.75 13.17 12.60 12.86 7,992 -0.45(-3.40%)
Jul 27, 2023 14.10 14.25 12.41 13.31 15,294 -0.79(-5.60%)
Jul 26, 2023 14.70 15.00 13.95 14.10 6,463 -0.60(-4.08%)
Jul 25, 2023 15.45 15.75 14.41 14.70 10,494 -1.17(-7.39%)
Jul 24, 2023 16.80 17.55 15.45 15.87 18,099 -2.09(-11.65%)
Jul 21, 2023 19.50 19.50 17.40 17.97 10,277 -0.93(-4.94%)
Jul 20, 2023 19.80 19.95 18.75 18.90 12,353 -0.90(-4.55%)
Jul 19, 2023 20.25 20.70 19.54 19.80 7,774 -1.20(-5.71%)
Jul 18, 2023 19.20 21.45 18.60 21.00 36,460 +1.35(+6.87%)
Jul 17, 2023 20.70 20.70 18.90 19.65 45,219 +0.30(+1.56%)
Jul 14, 2023 24.00 24.00 18.30 19.35 117,383 -4.35(-18.37%)
Jul 13, 2023 27.90 29.85 23.40 23.70 55,037 -10.05(-29.77%)
Jul 12, 2023 39.60 47.10 28.50 33.75 969,530 +7.65(+29.31%)
Jul 11, 2023 22.80 27.00 22.50 26.10 277,840 +3.43(+15.14%)
Jul 10, 2023 21.30 24.00 21.30 22.67 2,036 +0.02(+0.08%)
Jul 07, 2023 20.85 22.95 20.85 22.65 909 +0.30(+1.34%)
Jul 06, 2023 22.21 22.52 21.30 22.35 1,463 -0.45(-1.97%)
Jul 05, 2023 23.25 23.40 22.35 22.80 771 +0.45(+2.01%)
Jul 03, 2023 22.50 22.50 22.27 22.35 293 -0.30(-1.32%)
Jun 30, 2023 22.20 23.10 21.00 22.65 990 +0.60(+2.72%)
Jun 29, 2023 24.30 24.30 21.90 22.05 1,514 -1.18(-5.09%)
Jun 28, 2023 25.35 25.35 23.11 23.23 441 -0.92(-3.80%)
Jun 27, 2023 25.50 25.50 23.10 24.15 2,126 -0.23(-0.92%)
Jun 26, 2023 23.85 25.50 23.28 24.38 743 +0.38(+1.56%)
Jun 23, 2023 23.70 24.15 23.40 24.00 604 +0.60(+2.56%)
Jun 22, 2023 23.40 24.30 23.25 23.40 307 +0.15(+0.65%)
Jun 21, 2023 22.80 24.60 22.80 23.25 1,276 -0.45(-1.90%)
Jun 20, 2023 23.40 25.05 23.25 23.70 773 +0.60(+2.60%)
Jun 16, 2023 24.00 24.90 23.10 23.10 1,308 +0.30(+1.32%)
Jun 15, 2023 23.85 23.85 22.80 22.80 164 +1.50(+7.04%)
May 08, 2023 21.75 21.75 19.65 21.30 1,272 +0.60(+2.90%)
May 05, 2023 19.50 21.70 19.50 20.70 2,208 +0.90(+4.55%)
May 04, 2023 18.15 20.25 18.15 19.80 1,479 +1.50(+8.20%)
May 03, 2023 19.50 19.50 18.30 18.30 2,266 -0.97(-5.06%)
May 02, 2023 20.85 20.85 18.90 19.27 1,947 -1.47(-7.11%)
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.