Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Cadrenal Therapeutics Inc | CVKD | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.0004 | -0.08% | 0.4901 | 17:41:56 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 0.4888 | 0.48 | 0.521 | 0.50 | 0.4905 |
CVKD Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.43 | 0.521 | 0.42 | 0.4725805 | 168,003 | 0.0601 | 13.98% |
| 1 Month | 0.5688 | 0.5796 | 0.36 | 0.4246349 | 514,012 | -0.0787 | -13.84% |
| 3 Months | 1.03 | 1.05 | 0.36 | 0.5095331 | 254,523 | -0.5399 | -52.42% |
| 6 Months | 0.4301 | 2.17 | 0.36 | 0.871265 | 281,987 | 0.06 | 13.95% |
| 1 Year | 1.37 | 3.14 | 0.36 | 1.28 | 250,759 | -0.8799 | -64.23% |
| 3 Years | 5.71 | 6.75 | 0.36 | 1.65 | 239,617 | -5.22 | -91.42% |
| 5 Years | 5.71 | 6.75 | 0.36 | 1.65 | 239,617 | -5.22 | -91.42% |
CVKD 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 06 2024 | 0.50 | 0.0095 | 1.94% | 0.4888 | 0.521 | 0.48 | 164,587 |
| May 03 2024 | 0.4905 | 0.0255 | 5.48% | 0.47 | 0.5201 | 0.47 | 439,543 |
| May 02 2024 | 0.465 | 0.0105 | 2.31% | 0.45 | 0.4699 | 0.442 | 79,186 |
| May 01 2024 | 0.4545 | 0.0145 | 3.30% | 0.44 | 0.459899 | 0.4311 | 68,696 |
| Apr 30 2024 | 0.44 | -0.0111 | -2.46% | 0.46 | 0.46 | 0.4321 | 54,807 |
| Apr 29 2024 | 0.4511 | 0.0206 | 4.79% | 0.43 | 0.47 | 0.42 | 197,781 |
| Apr 26 2024 | 0.4305 | 0.0069 | 1.63% | 0.4236 | 0.4305 | 0.42 | 81,336 |
| Apr 25 2024 | 0.4236 | -0.0048 | -1.12% | 0.411 | 0.43 | 0.41 | 54,777 |
| Apr 24 2024 | 0.4284 | 0.0019 | 0.45% | 0.411 | 0.4399 | 0.411 | 39,824 |
| Apr 23 2024 | 0.4265 | 0.0192 | 4.71% | 0.41 | 0.44 | 0.396 | 108,224 |
| Apr 22 2024 | 0.4073 | 0.0057 | 1.42% | 0.419 | 0.4397 | 0.396 | 63,910 |
| Apr 19 2024 | 0.4016 | -0.0282 | -6.56% | 0.4105 | 0.42 | 0.40 | 68,020 |
| Apr 18 2024 | 0.4298 | 0.0081 | 1.92% | 0.43 | 0.43 | 0.396 | 163,071 |
| Apr 17 2024 | 0.4217 | 0.0318 | 8.16% | 0.395 | 0.428 | 0.381 | 169,324 |
| Apr 16 2024 | 0.3899 | -0.0151 | -3.73% | 0.405 | 0.4074 | 0.378 | 177,743 |
| Apr 15 2024 | 0.405 | -0.0077 | -1.87% | 0.40 | 0.42 | 0.3981 | 144,580 |
| Apr 12 2024 | 0.4127 | -0.0233 | -5.34% | 0.4129 | 0.447 | 0.4004 | 156,774 |
| Apr 11 2024 | 0.436 | -0.0063 | -1.42% | 0.4085 | 0.4592 | 0.388 | 353,942 |
| Apr 10 2024 | 0.4423 | 0.0336 | 8.22% | 0.38 | 0.4676 | 0.36 | 1,269,825 |
| Apr 09 2024 | 0.4087 | -0.1013 | -19.86% | 0.5726 | 0.5796 | 0.378 | 6,088,346 |
| Apr 08 2024 | 0.51 | -0.049 | -8.77% | 0.5688 | 0.5688 | 0.5011 | 500,539 |
