Australia markets closed

Cadrenal Therapeutics, Inc. (CVKD)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.4251-0.0014 (-0.33%)
As of 09:58AM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20240.42920.42920.42920.42510.42514,242
23 Apr 20240.41000.44000.39600.42700.4270108,200
22 Apr 20240.41900.44000.39600.40700.407063,700
19 Apr 20240.41100.42000.40000.40200.402067,100
18 Apr 20240.43000.43000.39600.43000.4300163,100
17 Apr 20240.39500.42800.38100.42200.4220169,300
16 Apr 20240.40500.40700.37800.39000.3900177,900
15 Apr 20240.41200.42000.39800.40500.4050146,100
12 Apr 20240.41300.44700.40000.41300.4130156,800
11 Apr 20240.40900.45900.38800.43600.4360356,500
10 Apr 20240.38000.46800.36000.44200.44201,273,000
09 Apr 20240.57300.58000.37800.40900.40906,095,000
08 Apr 20240.56900.56900.50100.51000.5100558,400
05 Apr 20240.58900.60800.52000.55900.5590124,800
04 Apr 20240.59900.62000.58200.60800.608019,200
03 Apr 20240.61000.62000.58000.59800.598064,100
02 Apr 20240.60500.62000.60000.61900.619037,000
01 Apr 20240.63800.63800.60000.61900.619019,800
28 Mar 20240.61100.64000.60000.61000.610052,900
27 Mar 20240.62000.64000.60500.64000.640046,400
26 Mar 20240.62000.65000.60600.64900.649031,800
25 Mar 20240.65000.65000.61200.63000.630063,500
22 Mar 20240.63300.65000.62000.65000.650052,200
21 Mar 20240.62900.65000.60000.63000.630069,900
20 Mar 20240.58000.60000.57000.60000.600022,400
19 Mar 20240.56000.60000.56000.57000.570038,000
18 Mar 20240.60500.60500.55500.56000.560042,500
15 Mar 20240.59000.60900.54100.58800.588028,300
14 Mar 20240.58600.61500.56000.59500.595082,300
13 Mar 20240.58000.62000.54100.58600.586073,000
12 Mar 20240.62200.64800.52000.58000.5800207,700
11 Mar 20240.64200.68000.58000.65100.651093,700
08 Mar 20240.62500.69900.61500.67000.670076,800
07 Mar 20240.64500.69000.61100.64500.645050,500
06 Mar 20240.63500.70000.62400.63400.634083,600
05 Mar 20240.63000.68000.62400.64900.6490123,400
04 Mar 20240.68700.70000.64000.66500.6650100,100
01 Mar 20240.70000.74900.68000.69200.692095,600
29 Feb 20240.71000.76000.66900.70400.7040270,500
28 Feb 20240.60000.71300.60000.67400.6740260,100
27 Feb 20240.61900.65500.58900.60200.6020111,100
26 Feb 20240.62900.70800.60900.62700.6270162,600
23 Feb 20240.68000.73000.60100.63000.6300427,200
22 Feb 20240.71000.74000.69000.73300.7330137,700
21 Feb 20240.74000.79300.69100.73800.7380100,100
20 Feb 20240.75000.80000.69500.73100.7310324,400
16 Feb 20240.83000.90000.77100.80000.8000156,700
15 Feb 20240.86000.86000.70600.78000.7800289,600
14 Feb 20241.00001.01100.86000.87700.8770159,400
13 Feb 20241.01001.02000.91000.96900.9690202,900
12 Feb 20241.03001.05000.96001.04001.0400212,200
09 Feb 20240.86001.15000.86001.02001.0200680,900
08 Feb 20240.97000.99000.72000.91000.91001,718,400
07 Feb 20241.32001.33901.09001.13001.1300396,100
06 Feb 20241.38001.42001.26001.34001.3400219,000
05 Feb 20241.31001.44001.25201.39001.3900415,400
02 Feb 20241.26001.60001.08001.35001.35001,609,700
01 Feb 20242.09002.17001.02101.41001.41002,472,000
31 Jan 20241.65001.85001.61001.82001.8200789,800
30 Jan 20241.62001.72001.49001.68001.6800666,500
29 Jan 20241.71001.82501.49001.60001.60001,964,700
26 Jan 20241.34001.49001.25001.49001.4900684,200
25 Jan 20241.25001.45001.21001.30001.3000967,600
24 Jan 20241.05001.22801.01001.22801.2280541,400
23 Jan 20241.09001.12001.00001.03001.0300352,500
22 Jan 20241.13001.24301.00001.06001.0600798,300
19 Jan 20240.93801.08000.90501.03001.0300662,900
18 Jan 20240.93500.98000.81300.94000.9400678,800
17 Jan 20240.80000.84800.75000.84000.8400185,200
16 Jan 20240.78000.82200.72700.78400.7840202,500
12 Jan 20240.65500.77800.64000.74900.7490242,200
11 Jan 20240.64100.68100.60000.61200.612059,800
10 Jan 20240.68700.73000.66000.66000.660046,000
09 Jan 20240.71900.72000.64000.65500.655093,700
08 Jan 20240.62600.74000.61000.65400.6540232,100
05 Jan 20240.64200.64200.59200.59200.592014,300
04 Jan 20240.63700.64000.58000.62600.626021,300
03 Jan 20240.59900.64000.56000.63600.636083,500
02 Jan 20240.74500.74500.60100.66400.6640170,000
29 Dec 20230.72300.74500.65000.74000.7400125,200
28 Dec 20230.54000.77700.52000.71200.7120434,600
27 Dec 20230.54600.54600.50700.53800.538099,800
26 Dec 20230.54300.59400.51800.55000.5500131,500
22 Dec 20230.53100.54900.50000.53600.5360108,200
21 Dec 20230.54000.55800.50000.55700.557038,400
20 Dec 20230.53600.64000.48000.52000.5200233,900
19 Dec 20230.52900.54000.45800.51400.5140586,500
18 Dec 20230.54000.64800.48100.48100.4810289,000
15 Dec 20230.54500.54500.48000.51000.510044,600
14 Dec 20230.50000.55100.50000.55100.551048,200
13 Dec 20230.51500.53000.49000.52900.529035,500
12 Dec 20230.54300.56000.45000.50500.505059,200
11 Dec 20230.54000.55600.50000.50100.501021,200
08 Dec 20230.50000.55600.47000.51900.519040,400
07 Dec 20230.48500.52000.46500.46500.465063,700
06 Dec 20230.46500.52000.46500.49300.493044,100
05 Dec 20230.47000.50100.44000.47000.470040,000
04 Dec 20230.52800.56000.48000.50000.500062,500
01 Dec 20230.50000.50000.47100.50000.500017,500
30 Nov 20230.46700.52200.45000.46000.460028,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...