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

0.41 ↓0.01 (-2.00%)
As of May 24, 2024, 3:57pm EST.

Historical Data

In the past 30 trading days, CVKD is down -0.01% a day on average. There have been 16 days where Cadrenal Therapeutics Inc. Common Stock closed green and 14 days where CVKD closed red.

DateOpenCloseChangeLowHighVolume
2024-05-240.420.41↓$0.01 (-2.61%)0.410.4357.11K
2024-05-230.410.42↑$0.01 (3.46%)0.410.4362.42K
2024-05-220.400.41↑$0.01 (2.41%)0.400.4273.87K
2024-05-210.430.42↓$0.01 (-1.57%)0.400.43101.84K
2024-05-200.420.43↑$0.02 (3.69%)0.410.4386.21K
2024-05-170.460.41↓$0.05 (-10.61%)0.410.46171.34K
2024-05-160.440.43↓$0.01 (-2.25%)0.430.45105.44K
2024-05-150.440.44↑$0.00 (0.77%)0.430.45125.16K
2024-05-140.440.44↑$0.00 (0.11%)0.440.47111.70K
2024-05-130.470.44↓$0.03 (-6.36%)0.440.4798.99K
2024-05-100.480.46↓$0.02 (-4.17%)0.460.50114.67K
2024-05-090.480.49↑$0.01 (1.13%)0.480.5068.52K
2024-05-080.490.49↑$0.01 (1.15%)0.480.5255.42K
2024-05-070.500.48↓$0.02 (-4.00%)0.470.51147.83K
2024-05-060.490.50↑$0.01 (2.29%)0.480.52164.59K
2024-05-030.470.49↑$0.02 (4.36%)0.470.52439.54K
2024-05-020.450.47↑$0.02 (3.33%)0.440.4779.19K
2024-05-010.440.45↑$0.01 (3.30%)0.430.4668.70K
2024-04-300.460.44↓$0.02 (-4.35%)0.430.4654.81K
2024-04-290.430.45↑$0.02 (4.91%)0.420.47197.78K
2024-04-260.420.43↑$0.01 (1.63%)0.420.4381.34K
2024-04-250.410.42↑$0.01 (3.07%)0.410.4354.78K
2024-04-240.430.43↓$0.00 (-0.19%)0.420.4441.02K
2024-04-230.410.43↑$0.02 (4.02%)0.400.44108.29K
2024-04-220.420.41↓$0.01 (-2.79%)0.400.4463.91K
2024-04-190.410.40↓$0.01 (-2.17%)0.400.4268.02K
2024-04-180.430.43↓$0.00 (-0.05%)0.400.43163.09K
2024-04-170.400.42↑$0.03 (6.76%)0.380.43169.39K
2024-04-160.410.39↓$0.02 (-3.73%)0.380.41177.93K
2024-04-150.410.41↓$0.01 (-1.70%)0.400.42146.08K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

gangganggang

$CVKD I think I like this stock more everyday

0 Like Report
beardedstocks

$CVKD I’m selling y’all have fun bag holding

0 Like Report
iphonepromax

$CVKD I'm not afraid.
I'm long
And I'm strong..........

0 Like Report