Cadrenal Therapeutics, Inc. Common Stock (CVKD) Historical Stock Data
16.45 ↑1.68 (11.37%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CVKD is down -1.27% a day on average. There have been 12 days where Cadrenal Therapeutics, Inc. Common Stock closed green and 18 days where CVKD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 14.78 | 16.45 | ↑$1.67 (11.30%) | 14.74 | 16.96 | 63.72K |
| 2024-12-24 | 14.47 | 14.77 | ↑$0.30 (2.07%) | 13.77 | 14.77 | 41.93K |
| 2024-12-23 | 16.01 | 14.26 | ↓$1.75 (-10.93%) | 13.25 | 16.06 | 68.68K |
| 2024-12-20 | 15.89 | 16.17 | ↑$0.28 (1.76%) | 15.33 | 18.00 | 202.02K |
| 2024-12-19 | 13.71 | 14.49 | ↑$0.78 (5.69%) | 13.17 | 15.91 | 155.75K |
| 2024-12-18 | 11.57 | 12.96 | ↑$1.39 (12.01%) | 11.08 | 13.86 | 122.19K |
| 2024-12-17 | 11.05 | 11.45 | ↑$0.40 (3.62%) | 10.65 | 11.84 | 48.32K |
| 2024-12-16 | 11.04 | 11.00 | ↓$0.04 (-0.36%) | 10.78 | 12.25 | 47.75K |
| 2024-12-13 | 11.70 | 11.20 | ↓$0.50 (-4.27%) | 10.20 | 12.09 | 125.03K |
| 2024-12-12 | 12.33 | 11.60 | ↓$0.73 (-5.92%) | 11.41 | 12.63 | 40.04K |
| 2024-12-11 | 12.88 | 12.55 | ↓$0.33 (-2.56%) | 12.37 | 14.65 | 133.07K |
| 2024-12-10 | 12.29 | 12.64 | ↑$0.35 (2.85%) | 11.82 | 12.99 | 59.78K |
| 2024-12-09 | 12.55 | 12.09 | ↓$0.46 (-3.67%) | 12.00 | 12.88 | 38.69K |
| 2024-12-06 | 13.35 | 12.55 | ↓$0.80 (-5.99%) | 12.00 | 13.88 | 69.51K |
| 2024-12-05 | 13.00 | 13.37 | ↑$0.37 (2.85%) | 12.85 | 13.76 | 58.79K |
| 2024-12-04 | 13.81 | 13.00 | ↓$0.81 (-5.87%) | 13.00 | 13.98 | 68.02K |
| 2024-12-03 | 14.90 | 14.01 | ↓$0.89 (-5.97%) | 13.59 | 15.10 | 59.24K |
| 2024-12-02 | 15.54 | 15.19 | ↓$0.35 (-2.25%) | 14.67 | 16.22 | 81.61K |
| 2024-11-29 | 14.50 | 15.19 | ↑$0.69 (4.76%) | 14.03 | 15.38 | 29.77K |
| 2024-11-27 | 14.43 | 14.15 | ↓$0.28 (-1.94%) | 13.19 | 14.43 | 33.03K |
| 2024-11-26 | 13.55 | 13.71 | ↑$0.16 (1.18%) | 13.55 | 13.99 | 32.97K |
| 2024-11-25 | 15.28 | 13.56 | ↓$1.72 (-11.26%) | 13.13 | 15.30 | 63.15K |
| 2024-11-22 | 14.05 | 14.99 | ↑$0.94 (6.69%) | 14.04 | 15.39 | 112.94K |
| 2024-11-21 | 14.39 | 14.01 | ↓$0.38 (-2.64%) | 14.00 | 14.99 | 34.66K |
| 2024-11-20 | 15.96 | 14.50 | ↓$1.46 (-9.15%) | 14.07 | 15.96 | 53.63K |
| 2024-11-19 | 16.00 | 15.13 | ↓$0.87 (-5.44%) | 15.05 | 16.28 | 40.08K |
| 2024-11-18 | 16.00 | 16.32 | ↑$0.32 (2.00%) | 15.64 | 16.44 | 50.43K |
| 2024-11-15 | 17.25 | 15.66 | ↓$1.59 (-9.22%) | 15.52 | 17.25 | 39.27K |
| 2024-11-14 | 16.90 | 16.57 | ↓$0.33 (-1.95%) | 16.39 | 18.00 | 63.57K |
| 2024-11-13 | 17.51 | 16.56 | ↓$0.95 (-5.43%) | 16.25 | 18.16 | 47.74K |
Create an account or log in to view more rows.
$CVKD swing puts
$CVKD has just been halted from trading due to volatility.
$CVKD has just been halted from trading.
$CVKD wow
$CVKD cup and handle!
$CVKD HERE WE GO
$CVKD I think I like this stock more everyday
$CVKD red day ahead
$CVKD I’m selling y’all have fun bag holding
$CVKD Beautiful!! 😀