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

2.25 ↓0.15 (-6.25%)

As of Market Close on February 6th, 2023.

Historical Data

In the past 30 trading days, CVKD is down -6.84% a day on average. There have been 3 days where Cadrenal Therapeutics, Inc. Common Stock closed green and 10 days where CVKD closed red.

Date	Open	Close	Change	Low	High	Volume
2023-02-06	2.33	2.25	↓$0.08 (-3.43%)	2.15	2.37	143.53K
2023-02-03	2.48	2.40	↓$0.08 (-3.23%)	2.35	2.50	139.20K
2023-02-02	2.81	2.57	↓$0.24 (-8.54%)	2.55	2.84	202.06K
2023-02-01	2.82	2.83	↑$0.01 (0.33%)	2.75	3.16	898.37K
2023-01-31	2.53	2.78	↑$0.25 (9.88%)	2.35	2.85	644.46K
2023-01-30	2.62	2.57	↓$0.05 (-1.91%)	2.53	2.67	118.65K
2023-01-27	2.87	2.62	↓$0.25 (-8.71%)	2.60	2.90	117.88K
2023-01-26	3.00	2.84	↓$0.16 (-5.33%)	2.80	3.08	119.59K
2023-01-25	3.11	2.90	↓$0.21 (-6.75%)	2.83	3.20	313.47K
2023-01-24	3.40	3.20	↓$0.20 (-5.88%)	3.11	3.70	1.27M
2023-01-23	5.41	3.92	↓$1.49 (-27.54%)	3.64	6.10	7.06M
2023-01-20	5.71	4.12	↓$1.59 (-27.85%)	3.83	6.75	1.94M
2023-01-19	5.00	5.00	↑$0.00 (0.00%)	5.00	5.00	0