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

0.45 ↑0.02 (3.47%)

As of July 26, 2024, 12:37pm EST.

Historical Data

In the past 30 trading days, CVKD is down -0.60% a day on average. There have been 10 days where Cadrenal Therapeutics Inc. Common Stock closed green and 20 days where CVKD closed red.

Date	Open	Close	Change	Low	High	Volume
2024-07-26	0.43	0.45	↑$0.01 (3.04%)	0.43	0.46	49.40K
2024-07-25	0.46	0.43	↓$0.03 (-5.84%)	0.42	0.46	103.51K
2024-07-24	0.45	0.46	↑$0.01 (1.27%)	0.45	0.47	24.73K
2024-07-23	0.45	0.45	↑$0.00 (0.85%)	0.43	0.47	29.36K
2024-07-22	0.45	0.44	↓$0.01 (-2.22%)	0.43	0.45	91.84K
2024-07-19	0.43	0.43	↓$0.00 (-0.35%)	0.43	0.44	77.98K
2024-07-18	0.45	0.43	↓$0.02 (-3.56%)	0.43	0.45	80.27K
2024-07-17	0.45	0.44	↓$0.01 (-2.31%)	0.44	0.47	159K
2024-07-16	0.45	0.45	↓$0.00 (-0.73%)	0.44	0.47	117.12K
2024-07-15	0.46	0.45	↓$0.01 (-1.37%)	0.45	0.47	16.51K
2024-07-12	0.47	0.46	↓$0.01 (-1.83%)	0.46	0.48	113.80K
2024-07-11	0.45	0.47	↑$0.02 (4.22%)	0.45	0.48	85.94K
2024-07-10	0.45	0.47	↑$0.01 (3.31%)	0.45	0.48	71.57K
2024-07-09	0.46	0.46	↑$0.00 (0.02%)	0.45	0.48	83.26K
2024-07-08	0.46	0.47	↑$0.01 (1.48%)	0.45	0.48	64.02K
2024-07-05	0.47	0.46	↓$0.01 (-1.32%)	0.46	0.49	82.51K
2024-07-03	0.48	0.48	↓$0.00 (-0.56%)	0.47	0.48	10.13K
2024-07-02	0.46	0.49	↑$0.03 (5.43%)	0.46	0.49	94.27K
2024-07-01	0.47	0.46	↓$0.01 (-1.13%)	0.46	0.48	65.13K
2024-06-28	0.47	0.47	↓$0.00 (-0.34%)	0.46	0.47	60.80K
2024-06-27	0.46	0.46	↓$0.01 (-1.32%)	0.45	0.48	33.30K
2024-06-26	0.48	0.47	↓$0.01 (-1.46%)	0.45	0.48	13.48K
2024-06-25	0.48	0.47	↓$0.01 (-2.25%)	0.45	0.48	46.99K
2024-06-24	0.50	0.48	↓$0.02 (-3.42%)	0.45	0.50	69.01K
2024-06-21	0.46	0.45	↓$0.01 (-1.78%)	0.45	0.49	74.70K
2024-06-20	0.47	0.46	↓$0.01 (-2.34%)	0.46	0.50	72.03K
2024-06-18	0.51	0.48	↓$0.03 (-6.57%)	0.46	0.51	77.89K
2024-06-17	0.49	0.50	↑$0.01 (2.40%)	0.47	0.53	333.29K
2024-06-14	0.46	0.48	↑$0.02 (4.37%)	0.44	0.51	187.40K
2024-06-13	0.46	0.44	↓$0.02 (-3.74%)	0.44	0.46	61.10K