CVKD - Cadrenal Therapeutics, Inc.

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 June 20231.44001.44001.33001.37001.370024,500
01 June 20231.38001.52001.38001.41501.41506,500
31 May 20231.39001.48001.36001.42001.420017,800
30 May 20231.45001.57001.35001.36001.36009,100
26 May 20231.36001.45001.36001.39001.390015,600
25 May 20231.45001.45001.31001.35001.350031,800
24 May 20231.46001.54901.45001.45001.45002,200
23 May 20231.46001.60001.41001.53001.530010,600
22 May 20231.50001.56001.39001.48001.480024,800
19 May 20231.50001.52301.42001.42001.42006,200
18 May 20231.51001.51001.44001.44001.440012,900
17 May 20231.46001.46001.42001.42001.420012,000
16 May 20231.42001.53301.40001.46001.460044,000
15 May 20231.43001.47901.37001.41001.410015,300
12 May 20231.55101.55101.39001.40001.400033,500
11 May 20231.40001.58301.40001.53001.530038,100
10 May 20231.48001.52001.44001.47001.470013,800
09 May 20231.39001.48401.37501.43501.435029,100
08 May 20231.45001.45001.31001.42001.420019,000
05 May 20231.30001.44701.30001.38001.380032,900
04 May 20231.21001.35001.21001.32001.320022,200
03 May 20231.30001.30001.22001.22001.220034,000
02 May 20231.39001.39001.26001.28501.285029,200
01 May 20231.39201.42001.33001.38301.38307,800
28 Apr 20231.58001.58001.23001.34001.340082,200
27 Apr 20231.51601.56301.46001.49001.490027,500
26 Apr 20231.37001.50501.37001.45001.450039,100
25 Apr 20231.54001.57001.36001.44001.440053,700
24 Apr 20231.63001.63001.43001.47001.470093,500
21 Apr 20231.58001.88501.58001.66001.6600290,500
20 Apr 20231.60001.63501.54001.54001.540021,100
19 Apr 20231.62101.64901.53001.64001.640034,000
18 Apr 20231.45001.75001.45001.54001.5400111,500
17 Apr 20231.41001.47401.38001.47401.474016,300
14 Apr 20231.45001.45001.36001.36001.360016,700
13 Apr 20231.49001.49001.41001.43001.43005,600
12 Apr 20231.50001.50001.40001.41001.410033,300
11 Apr 20231.50001.50001.40001.40401.404025,000
10 Apr 20231.46501.52001.44001.51001.51009,100
06 Apr 20231.41901.50001.35001.44001.440049,000
05 Apr 20231.45001.45001.30001.33001.330024,100
04 Apr 20231.42001.44001.38001.42001.42005,100
03 Apr 20231.35001.42001.35001.42001.420017,400
31 Mar 20231.49001.49001.34001.41001.410064,000
30 Mar 20231.31001.48001.28001.40001.4000267,700
29 Mar 20231.40001.44101.28001.29001.290037,500
28 Mar 20231.29001.37001.28001.37001.370050,400
27 Mar 20231.33001.33001.22001.28001.280017,800
24 Mar 20231.27001.33001.22001.25001.250013,000
23 Mar 20231.27001.28001.21201.25001.250027,300
22 Mar 20231.25501.25501.20001.21001.210033,300
21 Mar 20231.39001.39001.25001.25001.250051,500
20 Mar 20231.40001.45101.20001.20001.2000105,200
17 Mar 20231.47001.58001.43001.43001.430049,700
16 Mar 20231.73001.73001.42001.49201.492063,500
15 Mar 20231.64001.64001.51001.58001.580023,700
14 Mar 20231.56001.65501.53001.55001.550049,000
13 Mar 20231.63001.70001.51001.55001.550032,900
10 Mar 20231.64001.72001.60001.63001.630033,100
09 Mar 20231.95001.95001.66501.68001.680083,100
08 Mar 20231.92001.95001.80001.82001.820052,400
07 Mar 20232.00002.06001.89001.90001.900046,700
06 Mar 20231.85002.00001.83001.97001.970035,400
03 Mar 20231.88001.93501.81001.81001.810035,500
02 Mar 20231.88502.10001.80001.86001.860097,600
01 Mar 20232.04002.04001.78601.85001.850054,500
28 Feb 20232.15002.15001.96001.99001.990024,600
27 Feb 20232.16002.16002.06002.06002.06008,200
24 Feb 20232.20002.25002.04302.10602.106077,700
23 Feb 20232.19002.27002.16002.24502.245023,200
22 Feb 20232.36002.37702.15002.22402.224047,500
21 Feb 20232.25002.37002.18002.25002.250051,400
17 Feb 20232.18002.30002.17002.25002.250066,500
16 Feb 20232.06002.36302.06002.20002.200087,200
15 Feb 20232.09002.20002.08002.16002.160035,800
14 Feb 20231.92002.15001.91002.12002.1200118,600
13 Feb 20232.00002.00001.87001.98001.980060,200
10 Feb 20231.86002.00001.83001.99001.9900111,100
09 Feb 20232.00002.00001.90001.91701.917065,800
08 Feb 20232.10002.17001.90101.96001.9600102,000
07 Feb 20232.20002.30402.10002.16002.160070,800
06 Feb 20232.33002.37002.15002.25002.2500145,600
03 Feb 20232.48002.50002.35002.40002.4000143,100
02 Feb 20232.81002.83602.54002.57002.5700203,600
01 Feb 20232.82003.16002.75002.82902.8290907,400
31 Jan 20232.53002.84802.35002.78002.7800667,100
30 Jan 20232.62002.67002.53002.57002.5700119,200
27 Jan 20232.87002.90102.60002.62002.6200117,900
26 Jan 20233.00003.08002.80002.84002.8400120,400
25 Jan 20233.11003.20002.83002.90002.9000315,500
24 Jan 20233.40003.69903.11103.20003.20001,271,300
23 Jan 20235.41006.10003.64003.92003.92007,060,400
20 Jan 20235.71006.75003.83004.12004.12001,938,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.