Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Cadrenal Therapeutics, Inc. (CVKD)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

0.6801

+0.0101

(+1.51%)

At close: 03:23PM EDT

0.6801

0.00

(0.00%)

After hours:

06:51PM EDT

Time period:

01 Oct 2022 - 01 Oct 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2023	0.6960	0.7420	0.6800	0.6800	0.6800	4,800
28 Sept 2023	0.6700	0.6700	0.6700	0.6700	0.6700	1,500
27 Sept 2023	0.7000	0.7000	0.6700	0.6700	0.6700	12,400
26 Sept 2023	0.6640	0.7060	0.6640	0.6680	0.6680	8,200
25 Sept 2023	0.7400	0.7400	0.6890	0.6890	0.6890	5,700
22 Sept 2023	0.7200	0.7500	0.6700	0.7050	0.7050	19,700
21 Sept 2023	0.7250	0.7250	0.6510	0.6750	0.6750	22,100
20 Sept 2023	0.7500	0.7560	0.7020	0.7250	0.7250	23,000
19 Sept 2023	0.7210	0.7400	0.7100	0.7400	0.7400	10,200
18 Sept 2023	0.8060	0.8060	0.7200	0.7200	0.7200	19,600
15 Sept 2023	0.8080	0.8080	0.7100	0.8000	0.8000	83,700
14 Sept 2023	0.7820	0.8060	0.7730	0.7790	0.7790	33,900
13 Sept 2023	0.8010	0.8500	0.7010	0.7730	0.7730	76,200
12 Sept 2023	0.8270	0.8690	0.7900	0.8500	0.8500	38,500
11 Sept 2023	0.8520	0.9300	0.8450	0.8700	0.8700	168,600
08 Sept 2023	0.9000	0.9300	0.8800	0.9300	0.9300	68,800
07 Sept 2023	0.8840	0.9190	0.8500	0.9190	0.9190	34,500
06 Sept 2023	0.9300	0.9300	0.8360	0.8900	0.8900	121,200
05 Sept 2023	0.9600	0.9770	0.8000	0.8700	0.8700	594,100
01 Sept 2023	0.7450	0.9600	0.7450	0.8910	0.8910	205,500
31 Aug 2023	0.7300	0.7890	0.7200	0.7700	0.7700	95,200
30 Aug 2023	0.7490	0.7490	0.6960	0.7300	0.7300	29,900
29 Aug 2023	0.7300	0.7490	0.6610	0.7100	0.7100	49,300
28 Aug 2023	0.7490	0.7500	0.7000	0.7230	0.7230	45,400
25 Aug 2023	0.7400	0.7490	0.7110	0.7110	0.7110	16,800
24 Aug 2023	0.7510	0.7690	0.7200	0.7450	0.7450	53,100
23 Aug 2023	0.7420	0.8000	0.7100	0.7700	0.7700	98,000
22 Aug 2023	0.7510	0.7790	0.7140	0.7420	0.7420	17,300
21 Aug 2023	0.7900	0.7900	0.7400	0.7830	0.7830	42,300
18 Aug 2023	0.7330	0.7790	0.7310	0.7510	0.7510	47,700
17 Aug 2023	0.7050	0.8020	0.7050	0.7790	0.7790	194,300
16 Aug 2023	0.7500	0.7790	0.7110	0.7110	0.7110	16,200
15 Aug 2023	0.7330	0.7680	0.7150	0.7590	0.7590	80,300
14 Aug 2023	0.7740	0.7800	0.7500	0.7680	0.7680	35,200
11 Aug 2023	0.7710	0.7710	0.7200	0.7570	0.7570	32,500
10 Aug 2023	0.7390	0.7780	0.7100	0.7410	0.7410	32,300
09 Aug 2023	0.7510	0.7900	0.7100	0.7100	0.7100	70,100
08 Aug 2023	0.8200	0.8890	0.7100	0.7700	0.7700	83,500
07 Aug 2023	0.8280	0.8900	0.8100	0.8100	0.8100	54,000
04 Aug 2023	0.8800	0.9400	0.8110	0.8900	0.8900	73,500
03 Aug 2023	0.8500	0.9100	0.8500	0.8790	0.8790	24,000
02 Aug 2023	0.8420	0.9000	0.8410	0.8510	0.8510	54,500
01 Aug 2023	0.8800	0.9300	0.8600	0.8710	0.8710	98,200
31 July 2023	0.8700	0.8800	0.8200	0.8500	0.8500	110,400
28 July 2023	0.8520	0.8780	0.8400	0.8570	0.8570	118,900
27 July 2023	0.9400	0.9500	0.8280	0.8870	0.8870	229,300
26 July 2023	0.9800	1.0000	0.9300	0.9400	0.9400	96,900
25 July 2023	1.0300	1.0500	0.9610	0.9800	0.9800	157,500
24 July 2023	1.1200	1.1700	1.0300	1.0580	1.0580	271,400
21 July 2023	1.3000	1.3000	1.1600	1.1980	1.1980	153,300
20 July 2023	1.3200	1.3300	1.2500	1.2600	1.2600	187,400
19 July 2023	1.3500	1.3800	1.3030	1.3200	1.3200	116,600
18 July 2023	1.2800	1.4300	1.2400	1.4000	1.4000	547,600
17 July 2023	1.3800	1.3800	1.2600	1.3100	1.3100	683,000
14 July 2023	1.6000	1.6000	1.2200	1.2900	1.2900	755,700
13 July 2023	1.8600	1.9900	1.5600	1.5800	1.5800	829,200
12 July 2023	2.6400	3.1400	1.9000	2.2500	2.2500	14,553,900
11 July 2023	1.5200	1.8000	1.5000	1.7400	1.7400	4,486,700
10 July 2023	1.4200	1.6000	1.4200	1.5110	1.5110	30,600
07 July 2023	1.3900	1.5300	1.3900	1.5100	1.5100	13,600
06 July 2023	1.4810	1.5010	1.4200	1.4900	1.4900	21,900
05 July 2023	1.5500	1.5600	1.4900	1.5200	1.5200	11,600
03 July 2023	1.5000	1.5000	1.4850	1.4900	1.4900	4,400
30 June 2023	1.4800	1.5400	1.4000	1.5100	1.5100	14,900
29 June 2023	1.6200	1.6200	1.4600	1.4700	1.4700	22,700
28 June 2023	1.6900	1.6900	1.5410	1.5490	1.5490	6,600
27 June 2023	1.7000	1.7000	1.5400	1.6100	1.6100	31,900
26 June 2023	1.5900	1.7000	1.5520	1.6250	1.6250	11,200
23 June 2023	1.5800	1.6100	1.5600	1.6000	1.6000	7,600
22 June 2023	1.5600	1.6200	1.5500	1.5600	1.5600	4,600
21 June 2023	1.5200	1.6400	1.5200	1.5500	1.5500	19,000
20 June 2023	1.5600	1.6700	1.5500	1.5800	1.5800	11,600
16 June 2023	1.6000	1.6600	1.5400	1.5400	1.5400	18,200
15 June 2023	1.5900	1.5900	1.5200	1.5200	1.5200	2,500
14 June 2023	1.5500	1.6700	1.5500	1.6000	1.6000	5,400
13 June 2023	1.6300	1.6500	1.5110	1.5500	1.5500	19,500
12 June 2023	1.5100	1.6400	1.5100	1.5800	1.5800	15,600
09 June 2023	1.5240	1.5700	1.5200	1.5700	1.5700	4,100
08 June 2023	1.5930	1.5990	1.5230	1.5800	1.5800	11,300
07 June 2023	1.5600	1.6100	1.5100	1.5400	1.5400	22,500
06 June 2023	1.4380	1.4900	1.4100	1.4600	1.4600	12,100
05 June 2023	1.4450	1.4450	1.3900	1.4100	1.4100	1,700
02 June 2023	1.4400	1.4400	1.3300	1.3700	1.3700	24,500
01 June 2023	1.3800	1.5200	1.3800	1.4150	1.4150	6,500
31 May 2023	1.3900	1.4800	1.3600	1.4200	1.4200	17,800
30 May 2023	1.4500	1.5700	1.3500	1.3600	1.3600	9,100
26 May 2023	1.3600	1.4500	1.3600	1.3900	1.3900	15,600
25 May 2023	1.4500	1.4500	1.3100	1.3500	1.3500	31,800
24 May 2023	1.4600	1.5490	1.4500	1.4500	1.4500	2,200
23 May 2023	1.4600	1.6000	1.4100	1.5300	1.5300	10,600
22 May 2023	1.5000	1.5600	1.3900	1.4800	1.4800	24,800
19 May 2023	1.5000	1.5230	1.4200	1.4200	1.4200	6,200
18 May 2023	1.5100	1.5100	1.4400	1.4400	1.4400	12,900
17 May 2023	1.4600	1.4600	1.4200	1.4200	1.4200	12,000
16 May 2023	1.4200	1.5330	1.4000	1.4600	1.4600	44,000
15 May 2023	1.4300	1.4790	1.3700	1.4100	1.4100	15,300
12 May 2023	1.5510	1.5510	1.3900	1.4000	1.4000	33,500
11 May 2023	1.4000	1.5830	1.4000	1.5300	1.5300	38,100
10 May 2023	1.4800	1.5200	1.4400	1.4700	1.4700	13,800
09 May 2023	1.3900	1.4840	1.3750	1.4350	1.4350	29,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,249.70+27.20(+0.38%)

AUD/USD0.6437+0.0006(+0.09%)

ASX 2007,048.60+23.80(+0.34%)

OIL90.77-0.94(-1.02%)

GOLD1,864.60-14.00(-0.75%)

Bitcoin AUD42,273.83+384.98(+0.92%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Cadrenal Therapeutics, Inc. (CVKD)

ALL ORDS
7,249.70
+27.20(+0.38%)

AUD/USD
0.6437
+0.0006(+0.09%)

ASX 200
7,048.60
+23.80(+0.34%)

OIL
90.77
-0.94(-1.02%)

GOLD
1,864.60
-14.00(-0.75%)

Bitcoin AUD
42,273.83
+384.98(+0.92%)