Cadrenal Therapeutics, Inc. (CVKD)
NASDAQ: CVKD · Real-Time Price · USD
14.50
-0.63 (-4.16%)
Nov 20, 2024, 4:00 PM EST - Market closed
Cadrenal Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 15.96 | 15.96 | 14.07 | 14.50 | 14.50 | -4.16% | 53,704 |
| Nov 19, 2024 | 16.00 | 16.28 | 15.05 | 15.13 | 15.13 | -7.29% | 40,109 |
| Nov 18, 2024 | 16.00 | 16.44 | 15.64 | 16.32 | 16.32 | 4.21% | 50,537 |
| Nov 15, 2024 | 17.25 | 17.25 | 15.52 | 15.66 | 15.66 | -5.49% | 39,277 |
| Nov 14, 2024 | 16.90 | 18.00 | 16.39 | 16.57 | 16.57 | 0.06% | 63,566 |
| Nov 13, 2024 | 17.51 | 18.16 | 16.25 | 16.56 | 16.56 | -6.60% | 47,742 |
| Nov 12, 2024 | 18.31 | 18.32 | 17.00 | 17.73 | 17.73 | -0.89% | 88,708 |
| Nov 11, 2024 | 18.00 | 19.97 | 17.61 | 17.89 | 17.89 | 0.85% | 169,814 |
| Nov 8, 2024 | 16.49 | 17.75 | 16.49 | 17.74 | 17.74 | 8.90% | 91,764 |
| Nov 7, 2024 | 16.50 | 18.01 | 15.51 | 16.29 | 16.29 | 2.39% | 117,290 |
| Nov 6, 2024 | 15.24 | 16.49 | 14.06 | 15.91 | 15.91 | 8.82% | 111,415 |
| Nov 5, 2024 | 14.25 | 15.38 | 14.00 | 14.62 | 14.62 | 2.38% | 69,469 |
| Nov 4, 2024 | 17.73 | 17.80 | 14.00 | 14.28 | 14.28 | -18.86% | 152,184 |
| Nov 1, 2024 | 15.95 | 18.00 | 15.95 | 17.60 | 17.60 | 3.77% | 67,444 |
| Oct 31, 2024 | 16.39 | 17.03 | 15.15 | 16.96 | 16.96 | 3.48% | 45,591 |
| Oct 30, 2024 | 15.61 | 16.49 | 15.10 | 16.39 | 16.39 | 5.47% | 40,376 |
| Oct 29, 2024 | 15.85 | 15.90 | 14.70 | 15.54 | 15.54 | 2.98% | 29,111 |
| Oct 28, 2024 | 16.01 | 16.01 | 14.70 | 15.09 | 15.09 | -4.43% | 45,072 |
| Oct 25, 2024 | 16.99 | 17.18 | 15.17 | 15.79 | 15.79 | -5.68% | 56,879 |
| Oct 24, 2024 | 14.33 | 17.11 | 14.10 | 16.74 | 16.74 | 17.97% | 83,474 |
| Oct 23, 2024 | 14.40 | 14.55 | 13.68 | 14.19 | 14.19 | -1.66% | 98,971 |
| Oct 22, 2024 | 15.16 | 16.02 | 14.40 | 14.43 | 14.43 | -5.31% | 75,844 |
| Oct 21, 2024 | 17.50 | 17.95 | 15.00 | 15.24 | 15.24 | -11.70% | 125,501 |
| Oct 18, 2024 | 16.98 | 17.45 | 16.07 | 17.26 | 17.26 | 5.89% | 106,316 |
| Oct 17, 2024 | 15.63 | 16.45 | 15.63 | 16.30 | 16.30 | 6.19% | 101,807 |
| Oct 16, 2024 | 14.75 | 15.37 | 14.60 | 15.35 | 15.35 | 5.86% | 96,994 |
| Oct 15, 2024 | 15.00 | 15.26 | 14.02 | 14.50 | 14.50 | - | 53,412 |
| Oct 14, 2024 | 13.79 | 15.93 | 13.13 | 14.50 | 14.50 | 7.41% | 92,516 |
| Oct 11, 2024 | 11.27 | 14.39 | 11.27 | 13.50 | 13.50 | 19.79% | 71,341 |
| Oct 10, 2024 | 11.99 | 11.99 | 11.19 | 11.27 | 11.27 | -5.69% | 26,198 |
| Oct 9, 2024 | 12.59 | 12.60 | 11.68 | 11.95 | 11.95 | -3.47% | 28,201 |
| Oct 8, 2024 | 12.53 | 12.55 | 12.19 | 12.38 | 12.38 | 3.17% | 21,467 |
| Oct 7, 2024 | 12.00 | 12.05 | 11.77 | 12.00 | 12.00 | - | 20,752 |
| Oct 4, 2024 | 12.00 | 12.28 | 11.79 | 12.00 | 12.00 | 5.26% | 37,065 |
| Oct 3, 2024 | 11.75 | 12.63 | 11.00 | 11.40 | 11.40 | -4.60% | 48,958 |
| Oct 2, 2024 | 12.45 | 13.17 | 11.75 | 11.95 | 11.95 | -7.29% | 50,948 |
| Oct 1, 2024 | 14.20 | 14.43 | 12.21 | 12.89 | 12.89 | -5.57% | 66,887 |
| Sep 30, 2024 | 14.36 | 14.98 | 13.65 | 13.65 | 13.65 | -5.86% | 42,434 |
| Sep 27, 2024 | 14.87 | 15.06 | 14.50 | 14.50 | 14.50 | -0.07% | 36,945 |
| Sep 26, 2024 | 15.10 | 15.10 | 14.20 | 14.51 | 14.51 | 3.47% | 58,986 |
| Sep 25, 2024 | 11.90 | 15.37 | 11.90 | 14.02 | 14.02 | 17.79% | 78,905 |
| Sep 24, 2024 | 10.22 | 11.91 | 10.21 | 11.91 | 11.91 | 16.94% | 27,369 |
| Sep 23, 2024 | 11.62 | 11.62 | 10.00 | 10.18 | 10.18 | -12.17% | 24,464 |
| Sep 20, 2024 | 11.06 | 11.59 | 11.00 | 11.59 | 11.59 | 3.39% | 38,115 |
| Sep 19, 2024 | 12.14 | 12.28 | 11.04 | 11.21 | 11.21 | -6.43% | 30,759 |
| Sep 18, 2024 | 12.56 | 12.56 | 11.74 | 11.98 | 11.98 | 1.35% | 42,143 |
| Sep 17, 2024 | 11.26 | 13.00 | 10.99 | 11.82 | 11.82 | 6.25% | 64,688 |
| Sep 16, 2024 | 10.01 | 11.29 | 10.00 | 11.13 | 11.13 | 8.96% | 43,334 |
| Sep 13, 2024 | 10.97 | 11.99 | 9.39 | 10.21 | 10.21 | -4.58% | 87,947 |
| Sep 12, 2024 | 8.22 | 10.90 | 8.22 | 10.70 | 10.70 | 28.61% | 55,342 |
| Sep 11, 2024 | 7.06 | 8.56 | 7.06 | 8.32 | 8.32 | 17.85% | 49,077 |
| Sep 10, 2024 | 7.44 | 7.44 | 6.89 | 7.06 | 7.06 | -4.34% | 14,242 |
| Sep 9, 2024 | 7.68 | 7.93 | 7.36 | 7.38 | 7.38 | -5.75% | 11,619 |
| Sep 6, 2024 | 7.74 | 7.92 | 7.67 | 7.83 | 7.83 | -2.73% | 14,105 |
| Sep 5, 2024 | 8.01 | 8.17 | 8.01 | 8.05 | 8.05 | -0.74% | 12,394 |
| Sep 4, 2024 | 8.25 | 8.28 | 8.06 | 8.11 | 8.11 | 2.01% | 76,579 |
| Sep 3, 2024 | 7.67 | 8.20 | 7.67 | 7.95 | 7.95 | 4.40% | 35,304 |
| Aug 30, 2024 | 7.69 | 7.80 | 7.37 | 7.62 | 7.62 | 3.04% | 26,229 |
| Aug 29, 2024 | 7.33 | 7.72 | 7.18 | 7.39 | 7.39 | 1.09% | 10,304 |
| Aug 28, 2024 | 7.86 | 7.99 | 7.21 | 7.31 | 7.31 | -7.47% | 28,295 |
| Aug 27, 2024 | 8.20 | 8.20 | 7.82 | 7.90 | 7.90 | 2.60% | 30,935 |
| Aug 26, 2024 | 7.46 | 8.10 | 7.34 | 7.70 | 7.70 | 4.62% | 92,039 |
| Aug 23, 2024 | 7.02 | 7.70 | 6.82 | 7.36 | 7.36 | 7.45% | 41,633 |
| Aug 22, 2024 | 7.40 | 7.69 | 6.81 | 6.85 | 6.85 | -5.52% | 52,932 |
| Aug 21, 2024 | 7.79 | 7.79 | 6.84 | 7.25 | 7.25 | 0.90% | 71,814 |
| Aug 20, 2024 | 5.81 | 7.97 | 5.70 | 7.19 | 7.19 | 19.13% | 213,099 |
| Aug 19, 2024 | 6.61 | 6.91 | 6.03 | 6.03 | 6.03 | -9.62% | 23,189 |
| Aug 16, 2024 | 7.80 | 8.01 | 6.60 | 6.67 | 6.67 | -11.73% | 31,100 |
| Aug 15, 2024 | 8.48 | 8.48 | 7.40 | 7.56 | 7.56 | -2.89% | 15,462 |
| Aug 14, 2024 | 7.50 | 9.17 | 7.43 | 7.79 | 7.79 | 3.83% | 53,779 |
| Aug 13, 2024 | 6.75 | 7.50 | 6.60 | 7.50 | 7.50 | 13.66% | 15,154 |
| Aug 12, 2024 | 6.59 | 6.60 | 5.88 | 6.60 | 6.60 | 2.31% | 11,500 |
| Aug 9, 2024 | 6.79 | 7.06 | 6.18 | 6.45 | 6.45 | -0.74% | 19,422 |
| Aug 8, 2024 | 5.97 | 6.60 | 5.97 | 6.50 | 6.50 | 4.69% | 5,583 |
| Aug 7, 2024 | 6.00 | 6.30 | 5.93 | 6.21 | 6.21 | -2.36% | 5,641 |
| Aug 6, 2024 | 6.00 | 6.60 | 5.70 | 6.36 | 6.36 | 4.66% | 150,092 |
| Aug 5, 2024 | 6.00 | 6.15 | 6.00 | 6.07 | 6.07 | -3.62% | 3,510 |
| Aug 2, 2024 | 6.55 | 6.60 | 6.26 | 6.30 | 6.30 | -2.10% | 1,974 |
| Aug 1, 2024 | 6.60 | 6.60 | 6.30 | 6.44 | 6.44 | -1.17% | 1,816 |
| Jul 31, 2024 | 6.67 | 6.71 | 6.37 | 6.51 | 6.51 | -0.23% | 1,700 |
| Jul 30, 2024 | 6.87 | 7.14 | 6.45 | 6.53 | 6.53 | -3.32% | 2,187 |
| Jul 29, 2024 | 6.73 | 6.75 | 6.32 | 6.75 | 6.75 | 0.72% | 3,401 |
| Jul 26, 2024 | 6.50 | 6.86 | 6.38 | 6.70 | 6.70 | 3.47% | 3,293 |
| Jul 25, 2024 | 6.88 | 6.90 | 6.30 | 6.48 | 6.48 | -5.10% | 6,900 |
| Jul 24, 2024 | 6.74 | 7.03 | 6.74 | 6.83 | 6.83 | 0.56% | 1,648 |
| Jul 23, 2024 | 6.73 | 7.08 | 6.52 | 6.79 | 6.79 | 2.83% | 1,957 |
| Jul 22, 2024 | 6.75 | 6.82 | 6.45 | 6.60 | 6.60 | 2.33% | 6,122 |
| Jul 19, 2024 | 6.47 | 6.60 | 6.45 | 6.45 | 6.45 | -0.92% | 5,198 |
| Jul 18, 2024 | 6.75 | 6.75 | 6.45 | 6.51 | 6.51 | -1.36% | 5,351 |
| Jul 17, 2024 | 6.76 | 6.98 | 6.60 | 6.60 | 6.60 | -2.32% | 11,276 |
| Jul 16, 2024 | 6.81 | 7.05 | 6.60 | 6.76 | 6.76 | -0.75% | 7,941 |
| Jul 15, 2024 | 6.90 | 7.05 | 6.78 | 6.81 | 6.81 | -1.39% | 1,100 |
| Jul 12, 2024 | 7.03 | 7.20 | 6.90 | 6.90 | 6.91 | -1.86% | 7,586 |
| Jul 11, 2024 | 6.75 | 7.20 | 6.75 | 7.04 | 7.04 | 0.86% | 5,729 |
| Jul 10, 2024 | 6.75 | 7.17 | 6.75 | 6.98 | 6.98 | 1.07% | 4,771 |
| Jul 9, 2024 | 6.90 | 7.20 | 6.75 | 6.90 | 6.90 | -1.44% | 5,550 |
| Jul 8, 2024 | 6.90 | 7.20 | 6.78 | 7.00 | 7.00 | 0.85% | 4,267 |
| Jul 5, 2024 | 7.04 | 7.30 | 6.90 | 6.94 | 6.94 | -4.01% | 5,500 |
| Jul 3, 2024 | 7.27 | 7.27 | 7.05 | 7.23 | 7.23 | -0.58% | 675 |
| Jul 2, 2024 | 6.90 | 7.35 | 6.90 | 7.28 | 7.28 | 4.39% | 6,284 |