Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CVKD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 0.411 | -0.0191 | -4.44% | 0.4598 | 0.4622 | 0.41 | 171,341 |
| May 16 2024 | 0.4301 | -0.0133 | -3.00% | 0.44 | 0.4461 | 0.43 | 104,835 |
| May 15 2024 | 0.4434 | 0.0029 | 0.66% | 0.44 | 0.45 | 0.43 | 124,173 |
| May 14 2024 | 0.4405 | 0.0004 | 0.09% | 0.44 | 0.4654 | 0.4355 | 111,704 |
| May 13 2024 | 0.4401 | -0.0199 | -4.33% | 0.47 | 0.472 | 0.4401 | 98,986 |
| May 10 2024 | 0.46 | -0.0254 | -5.23% | 0.48 | 0.504 | 0.4591 | 114,674 |
| May 09 2024 | 0.4854 | -0.0053 | -1.08% | 0.48 | 0.5002 | 0.4791 | 68,524 |
| May 08 2024 | 0.490699 | 0.0107 | 2.23% | 0.4851 | 0.5199 | 0.48 | 55,423 |
| May 07 2024 | 0.48 | -0.02 | -4.00% | 0.4965 | 0.51 | 0.472 | 147,829 |
| 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 | 0.4072 | 0.378 | 165,944 |
| 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 | 1,232,323 |
| 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 |
| Apr 05 2024 | 0.559 | -0.0491 | -8.07% | 0.608 | 0.608 | 0.5199 | 124,713 |
| Apr 04 2024 | 0.6081 | 0.0101 | 1.69% | 0.599 | 0.6195 | 0.582 | 19,156 |
| Apr 03 2024 | 0.598 | -0.0179 | -2.91% | 0.6101 | 0.6199 | 0.58 | 64,114 |
| Apr 02 2024 | 0.6159 | -0.0031 | -0.50% | 0.61 | 0.62 | 0.605 | 32,828 |
| Apr 01 2024 | 0.619 | 0.009 | 1.48% | 0.638 | 0.638 | 0.6001 | 19,830 |
| Mar 28 2024 | 0.61 | -0.02999 | -4.69% | 0.6178 | 0.64 | 0.60 | 52,893 |
| Mar 27 2024 | 0.63999 | -0.00861 | -1.33% | 0.6221 | 0.63999 | 0.605 | 46,549 |
| Mar 26 2024 | 0.6486 | 0.0186 | 2.95% | 0.615 | 0.6499 | 0.606 | 31,809 |
| Mar 25 2024 | 0.63 | -0.02 | -3.08% | 0.65 | 0.65 | 0.6115 | 63,480 |
| Mar 22 2024 | 0.65 | 0.02 | 3.17% | 0.6408 | 0.65 | 0.62 | 52,218 |
| Mar 21 2024 | 0.63 | 0.03 | 5.00% | 0.629 | 0.65 | 0.6003 | 69,858 |
| Mar 20 2024 | 0.60 | 0.03 | 5.26% | 0.58 | 0.60 | 0.5701 | 22,386 |
| Mar 19 2024 | 0.57 | 0.01 | 1.79% | 0.56 | 0.60 | 0.56 | 38,011 |
| Mar 18 2024 | 0.56 | -0.028 | -4.76% | 0.605 | 0.605 | 0.5552 | 42,428 |
| Mar 15 2024 | 0.588 | -0.0068 | -1.14% | 0.6089 | 0.6089 | 0.56 | 22,288 |
| Mar 14 2024 | 0.5948 | 0.0088 | 1.50% | 0.5861 | 0.615 | 0.56 | 82,334 |
| Mar 13 2024 | 0.586 | 0.00601 | 1.04% | 0.5795 | 0.62 | 0.5405 | 72,976 |
| Mar 12 2024 | 0.57999 | -0.07081 | -10.88% | 0.6219 | 0.6481 | 0.52 | 207,744 |
| Mar 11 2024 | 0.6508 | -0.0188 | -2.81% | 0.642 | 0.6795 | 0.58 | 93,688 |
| Mar 08 2024 | 0.6696 | 0.0249 | 3.86% | 0.6249 | 0.6992 | 0.615 | 76,764 |
| Mar 07 2024 | 0.6447 | 0.0105 | 1.66% | 0.634 | 0.69 | 0.6105 | 50,525 |
| Mar 06 2024 | 0.6342 | -0.0148 | -2.28% | 0.635 | 0.70 | 0.624 | 81,934 |
| Mar 05 2024 | 0.649 | -0.016 | -2.41% | 0.6303 | 0.68 | 0.6235 | 120,689 |
| Mar 04 2024 | 0.665 | -0.0274 | -3.96% | 0.6872 | 0.69979 | 0.6401 | 96,395 |
| Mar 01 2024 | 0.6924 | -0.0116 | -1.65% | 0.70 | 0.748999 | 0.68 | 95,928 |
| Feb 29 2024 | 0.704 | 0.03 | 4.45% | 0.71 | 0.76 | 0.6689 | 265,359 |
| Feb 28 2024 | 0.674 | 0.072 | 11.96% | 0.60 | 0.7128 | 0.60 | 252,839 |
| Feb 27 2024 | 0.602 | -0.025 | -3.99% | 0.6185 | 0.655001 | 0.5887 | 109,872 |
| Feb 26 2024 | 0.627 | -0.003 | -0.48% | 0.629 | 0.7081 | 0.6087 | 161,376 |
| Feb 23 2024 | 0.63 | -0.103 | -14.05% | 0.6802 | 0.7298 | 0.6014 | 421,444 |
| Feb 22 2024 | 0.733 | -0.005 | -0.68% | 0.71 | 0.74 | 0.69 | 137,654 |
| Feb 21 2024 | 0.738 | 0.0066 | 0.90% | 0.74 | 0.792799 | 0.6912 | 100,061 |
| Feb 20 2024 | 0.7314 | -0.0686 | -8.58% | 0.75 | 0.80 | 0.6947 | 322,520 |
