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

0.40 ↓0.03 (-6.56%)

As of April 19, 2024, 3:03pm EST.

Historical Data

In the past 30 trading days, CVKD is down -0.46% 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
2024-04-19	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
2024-03-21	0.63	0.63	↑$0.00 (0.16%)	0.60	0.65	69.86K
2024-03-20	0.58	0.60	↑$0.02 (3.45%)	0.57	0.60	22.40K
2024-03-19	0.56	0.57	↑$0.01 (1.79%)	0.56	0.60	38.01K
2024-03-18	0.61	0.56	↓$0.04 (-7.44%)	0.56	0.61	42.43K
2024-03-15	0.59	0.59	↓$0.00 (-0.34%)	0.54	0.61	28.76K
2024-03-14	0.59	0.59	↑$0.01 (1.48%)	0.56	0.62	82.34K
2024-03-13	0.58	0.59	↑$0.01 (1.12%)	0.54	0.62	72.98K
2024-03-12	0.62	0.58	↓$0.04 (-6.74%)	0.52	0.65	207.75K
2024-03-11	0.64	0.65	↑$0.01 (1.37%)	0.58	0.68	93.81K
2024-03-08	0.62	0.67	↑$0.04 (7.15%)	0.62	0.70	76.76K