Cadrenal Therapeutics, Inc. - Common Stock (CVKD)

7.6000
+0.0750 (1.00%)
NASDAQ · Last Trade: Mar 17th, 1:33 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Cadrenal Therapeutics, Inc. - Common Stock (CVKD)

DateOpenHighLowCloseVolumeAdjusted Close
3/16/20267.437.877.437.5334,5997.53
3/13/20267.467.687.247.4025,6787.40
3/12/20267.708.197.157.1845,5057.18
3/11/20267.898.197.717.8030,7427.80
3/10/20268.028.187.708.0034,1618.00
3/09/20268.088.357.868.0021,8208.00
3/06/20267.898.307.838.2816,0928.28
3/05/20268.278.397.898.0019,0598.00
3/04/20268.038.668.008.3038,0368.30
3/03/20268.338.537.758.1348,8088.13
3/02/20268.728.968.268.59131,7558.59
2/27/20268.168.517.968.4944,2348.49
2/26/20268.768.808.378.3864,3998.38
2/25/20268.228.668.008.63119,9828.63
2/24/20266.838.296.837.79200,1997.79
2/23/20266.997.106.476.7178,6896.71
2/20/20266.417.256.176.8484,1426.84
2/19/20265.526.435.396.2160,7766.21
2/18/20265.045.655.045.5242,4245.52
2/17/20265.495.494.914.9117,6574.91
2/13/20265.425.685.425.547,8685.54
2/12/20265.715.875.385.4222,7285.42
2/11/20265.846.005.705.7010,4355.70
2/10/20265.766.115.715.8117,1135.81
2/09/20265.715.955.525.7217,3525.72
2/06/20265.496.015.495.7045,4315.70
2/05/20265.786.265.345.3448,4385.34
2/04/20266.216.535.956.1142,5656.11
2/03/20266.626.666.006.2149,4946.21
2/02/20266.837.006.506.6854,5096.68
1/30/20267.347.456.896.9541,5496.95
1/29/20267.607.747.207.4638,1867.46
1/28/20267.857.967.507.6665,2897.66
1/27/20267.958.177.547.6263,3897.62
1/26/20267.508.217.367.7098,1717.70
1/23/20267.647.667.077.2617,6127.26
1/22/20267.097.877.097.6421,6537.64
1/21/20267.137.466.857.1143,4037.11
1/20/20267.697.867.357.3727,9237.37
1/16/20268.138.297.867.8745,6177.87
1/15/20268.398.448.108.2058,7218.20
1/14/20268.758.798.298.4046,4248.40
1/13/20268.508.768.208.6741,6618.67
1/12/20268.468.668.168.53105,5978.53
1/09/20267.908.427.778.1772,7538.17
1/08/20267.628.207.617.8878,4007.88
1/07/20267.137.847.137.4670,2947.46
1/06/20267.467.466.556.9356,7316.93
1/05/20267.467.476.857.3233,4477.32
1/02/20267.477.586.817.3367,5747.33
12/31/20256.626.976.616.7819,5926.78
12/30/20256.816.886.426.6247,6616.62
12/29/20257.377.376.856.9154,8686.91
12/26/20257.377.627.027.4131,1417.41
12/24/20256.977.376.977.3717,6357.37
12/23/20257.557.756.757.24100,1347.24
12/22/20257.117.747.087.5469,4417.54
12/19/20257.317.356.767.1168,1687.11
12/18/20258.078.077.177.3786,6017.37
12/17/20258.408.917.837.94115,9187.94