Cadrenal Therapeutics, Inc. Common Stock (CVKD) NASDAQ

11.17

-1.09(-8.89%)

Updated at July 16 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
July 16, 20251211.2511.2512.111.1621,350
July 15, 202512.6212.2612.2612.881218,400
July 14, 202512.8812.512.51312.3219,952
July 11, 202512.9412.9212.9213.412.2726,636
July 10, 202513.13131313.6312.9536,219
July 09, 202512.6512.9712.9713.3512.6544,200
July 08, 202512.9912.6812.6813.5612.6331,900
July 07, 202512.9812.9512.9513.0512.643,100
July 03, 202512.3512.9812.9813.2412.0420,200
July 02, 202511.5612.4412.4412.6811.2147,800
July 01, 202512.3211.6711.6712.321138,218
June 30, 202511.612.0512.0513.7111.16179,752
June 27, 202510.4910.4410.4410.8410.1128,800
June 26, 202510.5110.2810.2810.6210.0222,445
June 25, 202510.9110.3510.3511.0910.2421,612
June 24, 202511.1411.2411.2411.441046,068
June 23, 202511.4111.4411.4413.31124,000
June 20, 202513.2312.3512.3513.2312.2715,100
June 18, 202513.1413.3913.3913.4913.118,504
June 17, 202513.3913.1313.1313.713.1215,017
June 16, 202513.6913.713.713.9913.4515,935
June 13, 202514.6913.8613.8614.6913.6719,714
June 12, 202515.3114.9914.9915.9914.5138,419
June 11, 202514.9115151514.6312,715
June 10, 202514.88151515.3214.5723,807
June 09, 202515.5151515.514.8723,245
June 06, 202515.415.115.115.514.923,719
June 05, 202515.6814.6114.6115.6814.4920,400
June 04, 202513.715.4915.4915.8713.766,100
June 03, 202513.5513.6913.6913.6913.2517,933
June 02, 202513.2613.5413.5413.7613.2519,357
May 30, 202513.2513.3313.3313.5913.2512,800
May 29, 202513.6513.3713.3714.061316,729
May 28, 202514.3313.9313.9314.4613.7515,881
May 27, 202514.5614.2214.221514.0116,925
May 23, 202514.9414.7514.7515.2314.56,978
May 22, 202515.6315.0315.0315.914.810,459
May 21, 202515.5115.715.715.8515.0810,305
May 20, 202515.4515.6815.6815.7414.9610,824
May 19, 202515.4415.3515.3515.6314.813,342
May 16, 202515.1615.515.516.2515.1629,000
May 15, 202514.0815.1415.1415.3113.7630,800
May 14, 202513.9414.1414.1414.6713.5724,170
May 13, 202513.1914.7914.7914.9513.144,803
May 12, 202514.6413.3813.3815.8313.2746,577
May 09, 202515.9714.4514.4515.9714.238,425
May 08, 202516.515.515.516.515.347,821
May 07, 202515.8816.2716.2716.3115.2913,421
May 06, 202516.215.6815.6816.3415.618,427
May 05, 202516.4116.3416.3416.7516.0515,006
May 02, 202516.816.4516.451716.2927,880
May 01, 202516.3516.516.516.916.1133,500
April 30, 202516.516.4216.4216.6716.0514,539
April 29, 202517.416.7816.7817.416.5515,100
April 28, 202516.8217.3617.3617.516.818,945
April 25, 202516.6616.816.817.2316.6612,600
April 24, 202516.9717.0217.0217.2116.6515,130
April 23, 202516.7416.8816.881716.1519,600
April 22, 202516.6516.7416.7416.7515.8515,600
April 21, 202516.9716.1816.1817.0416.0520,100
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved