Cadrenal Therapeutics Inc. Common Stock (CVKD) Historical Stock Data

0.49 ↑0.03 (5.48%)

As of May 3, 2024, 12:31pm EST.

Historical Data

In the past 30 trading days, CVKD is up 0.05% a day on average. There have been 15 days where Cadrenal Therapeutics Inc. Common Stock closed green and 15 days where CVKD closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-03	0.47	0.49	↑$0.02 (4.36%)	0.47	0.52	439.54K
2024-05-02	0.45	0.47	↑$0.02 (3.33%)	0.44	0.47	79.19K
2024-05-01	0.44	0.45	↑$0.01 (3.30%)	0.43	0.46	68.70K
2024-04-30	0.46	0.44	↓$0.02 (-4.35%)	0.43	0.46	54.81K
2024-04-29	0.43	0.45	↑$0.02 (4.91%)	0.42	0.47	197.78K
2024-04-26	0.42	0.43	↑$0.01 (1.63%)	0.42	0.43	81.34K
2024-04-25	0.41	0.42	↑$0.01 (3.07%)	0.41	0.43	54.78K
2024-04-24	0.43	0.43	↓$0.00 (-0.19%)	0.42	0.44	41.02K
2024-04-23	0.41	0.43	↑$0.02 (4.02%)	0.40	0.44	108.29K
2024-04-22	0.42	0.41	↓$0.01 (-2.79%)	0.40	0.44	63.91K
2024-04-19	0.41	0.40	↓$0.01 (-2.17%)	0.40	0.42	68.02K
2024-04-18	0.43	0.43	↓$0.00 (-0.05%)	0.40	0.43	163.09K
2024-04-17	0.40	0.42	↑$0.03 (6.76%)	0.38	0.43	169.39K
2024-04-16	0.41	0.39	↓$0.02 (-3.73%)	0.38	0.41	177.93K
2024-04-15	0.41	0.41	↓$0.01 (-1.70%)	0.40	0.42	146.08K
2024-04-12	0.41	0.41	↓$0.00 (-0.05%)	0.40	0.45	157.07K
2024-04-11	0.41	0.44	↑$0.03 (6.73%)	0.39	0.46	356.13K
2024-04-10	0.38	0.44	↑$0.06 (16.39%)	0.36	0.47	1.27M
2024-04-09	0.57	0.41	↓$0.16 (-28.62%)	0.38	0.58	6.09M
2024-04-08	0.57	0.51	↓$0.06 (-10.34%)	0.50	0.57	543.35K
2024-04-05	0.59	0.56	↓$0.03 (-5.09%)	0.52	0.61	125.13K
2024-04-04	0.60	0.61	↑$0.01 (1.52%)	0.58	0.62	19.16K
2024-04-03	0.61	0.60	↓$0.01 (-1.98%)	0.58	0.62	64.11K
2024-04-02	0.61	0.62	↑$0.01 (2.31%)	0.60	0.62	36.98K
2024-04-01	0.64	0.62	↓$0.02 (-2.98%)	0.60	0.64	19.99K
2024-03-28	0.61	0.61	↓$0.00 (-0.18%)	0.60	0.64	52.90K
2024-03-27	0.62	0.64	↑$0.02 (3.19%)	0.61	0.64	46.55K
2024-03-26	0.62	0.65	↑$0.03 (4.60%)	0.61	0.65	31.84K
2024-03-25	0.65	0.63	↓$0.02 (-3.08%)	0.61	0.65	63.48K
2024-03-22	0.63	0.65	↑$0.02 (2.73%)	0.62	0.65	52.22K