Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NasdaqCM - Delayed Quote USD

Cadrenal Therapeutics, Inc. (CVKD)

Compare
17.40
-1.60
(-8.42%)
At close: March 3 at 4:00:02 PM EST
17.00
-0.40
(-2.30%)
After hours: March 3 at 6:19:17 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 3, 202518.8518.8516.8117.4017.4059,200
Feb 28, 202518.6819.3517.7519.0019.0055,500
Feb 27, 202520.1621.7018.2718.4118.4170,700
Feb 26, 202519.8922.9019.6520.4520.4579,800
Feb 25, 202520.4320.6719.5020.0020.0079,700
Feb 24, 202519.8820.4919.4420.0020.0025,000
Feb 21, 202519.6520.5019.5019.8919.8943,500
Feb 20, 202519.5019.8918.8719.2319.2321,400
Feb 19, 202520.1520.2619.0219.5019.5035,400
Feb 18, 202519.9520.1019.2519.8219.8240,800
Feb 14, 202518.9519.9018.9519.0819.0826,500
Feb 13, 202519.0919.6818.8319.1919.1928,700
Feb 12, 202517.8619.5017.8619.3819.3843,600
Feb 11, 202517.9718.2017.0118.2018.2025,200
Feb 10, 202517.7518.6817.7517.8717.8730,400
Feb 7, 202519.1019.4717.4318.7018.7041,900
Feb 6, 202520.1520.4918.5019.1019.1042,500
Feb 5, 202519.5620.0819.3619.7519.7531,900
Feb 4, 202520.4620.4619.1619.2119.2126,300
Feb 3, 202519.9720.0019.0719.7719.7737,400
Jan 31, 202519.5019.9919.2019.7719.7736,300
Jan 30, 202518.7519.4018.0219.0319.0331,300
Jan 29, 202518.8519.5618.0018.5418.5444,800
Jan 28, 202519.5019.5017.7718.9818.9860,900
Jan 27, 202519.5019.7718.5519.3919.3946,900
Jan 24, 202519.5820.7819.0019.3419.3449,700
Jan 23, 202520.0020.2919.1819.7919.7940,800
Jan 22, 202517.8120.6317.5519.8919.89125,200
Jan 21, 202517.0318.8017.0317.4017.4049,700
Jan 17, 202518.2018.6517.4017.4017.4044,700
Jan 16, 202517.0018.4916.9018.2018.2060,200
Jan 15, 202515.7516.8815.5616.7616.7622,800
Jan 14, 202516.5016.5015.6215.9915.9920,300
Jan 13, 202516.1616.4815.1515.9915.9929,500
Jan 10, 202516.1817.0016.1316.2716.2733,900
Jan 8, 202518.4018.4016.0916.5516.5537,200
Jan 7, 202517.0018.5016.6117.8417.84161,300
Jan 6, 202515.5716.9615.2616.3616.3667,700
Jan 3, 202515.9715.9714.9915.8515.8534,000
Jan 2, 202514.7515.8514.2315.5015.5075,300
Dec 31, 202414.3914.4913.7814.4914.4927,700
Dec 30, 202415.7916.0913.9314.2314.2357,900
Dec 27, 202416.9716.9715.5016.1516.1558,400
Dec 26, 202414.7816.9614.7416.4516.4563,700
Dec 24, 202414.4714.7713.7714.7714.7741,900
Dec 23, 202416.0116.0613.2514.2614.2668,700
Dec 20, 202415.8918.0015.3316.1716.17202,000
Dec 19, 202413.7115.9113.1714.4914.49155,700
Dec 18, 202411.5713.8611.0812.9612.96122,100
Dec 17, 202411.0511.8410.6511.4511.4548,200
Dec 16, 202411.0412.2510.7811.0011.0047,800
Dec 13, 202411.7012.0910.2011.2011.20125,000
Dec 12, 202412.3312.6311.4111.6011.6040,000
Dec 11, 202412.8814.6512.3712.5512.55133,000
Dec 10, 202412.2912.9911.8212.6412.6459,800
Dec 9, 202412.5512.8812.0012.0912.0938,700
Dec 6, 202413.3513.8812.0012.5512.5569,500
Dec 5, 202413.0013.7612.8513.3713.3758,800
Dec 4, 202413.8113.9813.0013.0013.0068,000
Dec 3, 202414.9015.1013.5914.0114.0159,200
Dec 2, 202415.5416.2214.6715.1915.1981,500
Nov 29, 202414.5015.3814.0315.1915.1929,800
Nov 27, 202414.4314.4313.1914.1514.1533,000
Nov 26, 202413.5513.9913.5513.7113.7133,000
Nov 25, 202415.2815.3013.1313.5613.5663,100
Nov 22, 202414.0515.3914.0414.9914.99112,900
Nov 21, 202414.3914.9914.0014.0114.0134,600
Nov 20, 202415.9615.9614.0714.5014.5053,600
Nov 19, 202416.0016.2815.0515.1315.1340,100
Nov 18, 202416.0016.4415.6416.3216.3250,300
Nov 15, 202417.2517.2515.5215.6615.6639,300
Nov 14, 202416.9018.0016.3916.5716.5763,600
Nov 13, 202417.5118.1616.2516.5616.5647,500
Nov 12, 202418.3118.3217.0017.7317.7388,600
Nov 11, 202418.0019.9717.6117.8917.89169,700
Nov 8, 202416.4917.7516.4917.7417.7491,600
Nov 7, 202416.5018.0115.5116.2916.29117,200
Nov 6, 202415.2416.4914.0615.9115.91111,300
Nov 5, 202414.2515.3814.0014.6214.6269,400
Nov 4, 202417.7317.8014.0014.2814.28152,000
Nov 1, 202415.9518.0015.9517.6017.6067,400
Oct 31, 202416.3917.0215.1516.9616.9645,600
Oct 30, 202415.6116.4915.1016.3916.3940,300
Oct 29, 202415.8515.9014.7015.5415.5429,100
Oct 28, 202416.0116.0114.7015.0915.0945,000
Oct 25, 202416.9917.1815.1715.7915.7956,900
Oct 24, 202414.3317.1114.1016.7416.7483,400
Oct 23, 202414.4014.5513.6814.1914.1998,900
Oct 22, 202415.1616.0214.4014.4314.4375,400
Oct 21, 202417.5017.9515.0015.2415.24125,400
Oct 18, 202416.9817.4516.0717.2617.26106,200
Oct 17, 202415.6316.4515.6316.3016.30101,600
Oct 16, 202414.7515.3614.6015.3515.3596,900
Oct 15, 202415.0015.2614.0214.5014.5053,300
Oct 14, 202413.7915.9313.1314.5014.5092,500
Oct 11, 202411.2714.3911.2713.5013.5071,300
Oct 10, 202411.9911.9911.1911.2711.2726,000
Oct 9, 202412.5912.6011.6811.9511.9528,200
Oct 8, 202412.5212.5512.1912.3812.3821,400
Oct 7, 202412.0012.0511.7712.0012.0020,700
Oct 4, 202412.0012.2811.7912.0012.0037,000
Oct 3, 202411.7512.6311.0011.4011.4049,000
Oct 2, 202412.4513.1711.7511.9511.9550,900
Oct 1, 202414.2014.4312.2112.8912.8966,900
Sep 30, 202414.3614.9813.6513.6513.6542,400
Sep 27, 202414.8715.0614.5014.5014.5036,800
Sep 26, 202415.1015.1014.2014.5114.5159,000
Sep 25, 202411.9015.3711.9014.0214.0278,900
Sep 24, 202410.2211.9010.2111.9011.9027,300
Sep 23, 202411.6211.6210.0010.1810.1824,300
Sep 20, 202411.0611.5911.0011.5911.5938,100
Sep 19, 202412.1412.2811.0411.2111.2130,700
Sep 18, 202412.5612.5611.7411.9811.9842,100
Sep 17, 202411.2613.0010.9911.8211.8264,700
Sep 16, 202410.0111.2910.0011.1311.1343,300
Sep 13, 202410.9711.999.3910.2110.2187,900
Sep 12, 20248.2210.908.2210.7010.7055,100
Sep 11, 20247.068.567.068.328.3249,100
Sep 10, 20247.447.446.897.067.0614,200
Sep 9, 20247.687.937.367.387.3811,600
Sep 6, 20247.747.927.677.837.8314,100
Sep 5, 20248.018.178.018.058.0512,300
Sep 4, 20248.258.288.068.118.1177,500
Sep 3, 20247.678.207.677.957.9535,300
Aug 30, 20247.697.807.377.617.6126,200
Aug 29, 20247.337.727.187.397.3910,200
Aug 28, 20247.867.997.217.317.3128,300
Aug 27, 20248.208.207.827.907.9030,900
Aug 26, 20247.468.107.347.707.7092,000
Aug 23, 20247.027.706.827.367.3641,600
Aug 22, 20247.407.696.806.856.8552,800
Aug 21, 20247.797.796.847.257.2571,800
Aug 20, 2024 1:15 Stock Splits
Aug 20, 20245.817.975.707.187.18223,200
Aug 19, 20246.616.916.036.036.0323,187
Aug 16, 20247.808.016.606.686.6831,100
Aug 15, 20248.498.497.397.567.5615,447
Aug 14, 20247.509.167.437.787.7853,780
Aug 13, 20246.757.506.607.507.5015,153
Aug 12, 20246.606.605.886.606.6011,500
Aug 9, 20246.807.056.186.456.4519,420
Aug 8, 20245.976.605.976.496.495,580
Aug 7, 20246.006.305.936.216.215,640
Aug 6, 20246.006.605.706.366.36150,093
Aug 5, 20246.006.156.006.076.073,513
Aug 2, 20246.556.606.276.306.301,967
Aug 1, 20246.606.606.306.436.431,820
Jul 31, 20246.686.706.386.516.511,700
Jul 30, 20246.877.146.456.536.532,187
Jul 29, 20246.726.756.326.756.753,400
Jul 26, 20246.516.866.386.706.703,287
Jul 25, 20246.896.906.306.486.486,900
Jul 24, 20246.747.036.746.826.821,647
Jul 23, 20246.747.086.516.786.781,953
Jul 22, 20246.756.816.456.606.606,120
Jul 19, 20246.486.606.456.456.455,200
Jul 18, 20246.756.756.456.516.515,353
Jul 17, 20246.756.976.606.606.6011,273
Jul 16, 20246.817.056.606.756.757,940
Jul 15, 20246.907.056.786.816.811,100
Jul 12, 20247.037.206.906.906.907,587
Jul 11, 20246.757.206.757.037.035,727
Jul 10, 20246.757.176.756.976.974,773
Jul 9, 20246.907.206.756.906.905,547
Jul 8, 20246.907.206.787.017.014,267
Jul 5, 20247.037.306.906.956.955,500
Jul 3, 20247.287.287.057.237.23673
Jul 2, 20246.907.356.907.287.286,280
Jul 1, 20247.057.146.846.976.974,340
Jun 28, 20247.087.086.827.057.054,053
Jun 27, 20246.937.176.806.826.822,307
Jun 26, 20247.187.186.807.087.08893
Jun 25, 20247.207.206.807.037.033,133
Jun 24, 20247.457.456.787.207.204,600
Jun 21, 20246.907.356.786.786.784,980
Jun 20, 20247.057.576.826.896.894,800
Jun 18, 20247.657.656.937.167.165,193
Jun 17, 20247.327.956.977.507.5022,213
Jun 14, 20246.907.656.607.207.2012,633
Jun 13, 20246.906.916.606.646.644,073
Jun 12, 20247.037.056.687.017.013,927
Jun 11, 20246.637.056.637.057.052,407
Jun 10, 20247.037.036.436.636.634,647
Jun 7, 20247.657.806.917.077.074,520
Jun 6, 20247.787.807.237.507.506,060
Jun 5, 20247.357.806.907.657.6512,973
Jun 4, 20247.357.436.917.207.206,507
Jun 3, 20247.417.506.907.457.458,640
May 31, 20246.157.596.157.077.0711,553
May 30, 20246.206.386.006.156.153,760
May 29, 20246.206.306.006.206.203,067
May 28, 20246.436.436.016.036.034,140
May 24, 20246.336.536.116.166.163,807
May 23, 20246.076.426.076.286.284,160
May 22, 20246.056.306.006.206.204,927
May 21, 20246.416.456.016.306.306,787
May 20, 20246.226.456.116.456.455,747
May 17, 20246.906.936.156.166.1611,420
May 16, 20246.606.696.456.456.457,027
May 15, 20246.606.756.456.646.648,353
May 14, 20246.606.976.606.616.617,447
May 13, 20247.057.086.606.606.606,600
May 10, 20247.207.566.896.906.907,647
May 9, 20247.207.507.187.287.284,567
May 8, 20247.287.807.207.367.363,693
May 7, 20247.507.657.087.207.209,853
May 6, 20247.347.827.207.507.5010,973
May 3, 20247.057.807.057.367.3629,300
May 2, 20246.757.056.636.976.975,280
May 1, 20246.606.906.476.826.824,580
Apr 30, 20246.906.906.486.606.603,720
Apr 29, 20246.457.056.306.766.7613,600
Apr 26, 20246.366.476.306.476.475,420
Apr 25, 20246.166.456.156.366.363,653
Apr 24, 20246.436.606.306.426.422,733
Apr 23, 20246.156.605.946.416.417,213
Apr 22, 20246.286.605.946.116.114,247
Apr 19, 20246.166.306.006.036.034,587
Apr 18, 20246.456.455.946.456.4510,873
Apr 17, 20245.936.425.726.336.3311,287
Apr 16, 20246.076.115.675.855.8511,860
Apr 15, 20246.186.305.976.076.079,740
Apr 12, 20246.206.706.006.206.2010,500
Apr 11, 20246.146.895.826.546.5423,767
Apr 10, 20245.707.025.406.636.6384,867
Apr 9, 20248.608.705.676.146.14406,333
Apr 8, 20248.538.537.517.657.6537,227
Apr 5, 20248.849.127.808.398.398,340
Apr 4, 20248.989.308.739.129.121,280
Apr 3, 20249.159.308.708.978.974,273
Apr 2, 20249.079.309.009.289.282,467
Apr 1, 20249.579.579.009.289.281,320
Mar 28, 20249.169.609.009.159.153,527
Mar 27, 20249.309.609.079.609.603,093
Mar 26, 20249.309.759.099.739.732,120
Mar 25, 20249.759.759.189.459.454,233
Mar 22, 20249.499.759.309.759.753,480
Mar 21, 20249.449.759.009.459.454,660
Mar 20, 20248.709.008.559.009.001,493
Mar 19, 20248.409.008.408.558.552,533
Mar 18, 20249.079.078.328.408.402,833
Mar 15, 20248.859.148.118.828.821,920
Mar 14, 20248.799.238.408.938.935,487
Mar 13, 20248.709.308.118.798.794,867
Mar 12, 20249.339.727.808.708.7013,847
Mar 11, 20249.6310.208.709.779.776,247
Mar 8, 20249.3810.489.2310.0510.055,120
Mar 7, 20249.6810.359.169.689.683,367
Mar 6, 20249.5210.509.369.519.515,573
Mar 5, 20249.4510.209.369.739.738,227
Mar 4, 202410.3110.509.609.989.986,673

Related Tickers

ICU SeaStar Medical Holding Corporation
1.7700
+2.31%
 
STRO Sutro Biopharma, Inc.
1.4350
-9.75%
 
ZVSA ZyVersa Therapeutics, Inc.
1.0500
-7.08%
 
STTK Shattuck Labs, Inc.
1.2200
-7.58%
 
MAIA MAIA Biotechnology, Inc.
1.7000
-9.57%
 
IKT Inhibikase Therapeutics, Inc.
2.2700
-1.30%
 
SCPH scPharmaceuticals Inc.
3.2100
-2.13%
 
ACRV Acrivon Therapeutics, Inc.
5.14
-3.20%
 
CGON CG Oncology, Inc.
25.10
-2.94%
 
PTIX Protagenic Therapeutics, Inc.
0.2763
-9.41%