Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Cadrenal Therapeutics Inc | CVKD | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -0.0295 | -6.08% | 0.4559 | 09:01:17 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 0.48 | 0.4591 | 0.504 | 0.46 | 0.4854 |
CVKD Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.47 | 0.521 | 0.4591 | 0.4901266 | 175,181 | -0.0141 | -3.00% |
| 1 Month | 0.4129 | 0.521 | 0.378 | 0.4470985 | 125,198 | 0.043 | 10.41% |
| 3 Months | 0.83 | 0.90 | 0.36 | 0.4850654 | 247,171 | -0.3741 | -45.07% |
| 6 Months | 0.4133 | 2.17 | 0.36 | 0.8691028 | 283,867 | 0.0426 | 10.31% |
| 1 Year | 1.48 | 3.14 | 0.36 | 1.27 | 250,310 | -1.02 | -69.20% |
| 3 Years | 5.71 | 6.75 | 0.36 | 1.65 | 238,035 | -5.25 | -92.02% |
| 5 Years | 5.71 | 6.75 | 0.36 | 1.65 | 238,035 | -5.25 | -92.02% |
CVKD 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 11 May 2024 | 0.46 | -0.0254 | -5.23% | 0.48 | 0.504 | 0.4591 | 114,674 |
| 10 May 2024 | 0.4854 | -0.0053 | -1.08% | 0.48 | 0.5002 | 0.4791 | 68,524 |
| 09 May 2024 | 0.490699 | 0.0107 | 2.23% | 0.4851 | 0.5199 | 0.48 | 55,423 |
| 08 May 2024 | 0.48 | -0.02 | -4.00% | 0.4965 | 0.51 | 0.472 | 147,829 |
| 07 May 2024 | 0.50 | 0.0095 | 1.94% | 0.4888 | 0.521 | 0.48 | 164,587 |
| 04 May 2024 | 0.4905 | 0.0255 | 5.48% | 0.47 | 0.5201 | 0.47 | 439,543 |
| 03 May 2024 | 0.465 | 0.0105 | 2.31% | 0.45 | 0.4699 | 0.442 | 79,186 |
| 02 May 2024 | 0.4545 | 0.0145 | 3.30% | 0.44 | 0.459899 | 0.4311 | 68,696 |
| 01 May 2024 | 0.44 | -0.0111 | -2.46% | 0.46 | 0.46 | 0.4321 | 54,807 |
| 30 Apr 2024 | 0.4511 | 0.0206 | 4.79% | 0.43 | 0.47 | 0.42 | 197,781 |
| 27 Apr 2024 | 0.4305 | 0.0069 | 1.63% | 0.4236 | 0.4305 | 0.42 | 81,336 |
| 26 Apr 2024 | 0.4236 | -0.0048 | -1.12% | 0.411 | 0.43 | 0.41 | 54,777 |
| 25 Apr 2024 | 0.4284 | 0.0019 | 0.45% | 0.411 | 0.4399 | 0.411 | 39,824 |
| 24 Apr 2024 | 0.4265 | 0.0192 | 4.71% | 0.41 | 0.44 | 0.396 | 108,224 |
| 23 Apr 2024 | 0.4073 | 0.0057 | 1.42% | 0.419 | 0.4397 | 0.396 | 63,910 |
| 20 Apr 2024 | 0.4016 | -0.0282 | -6.56% | 0.4105 | 0.42 | 0.40 | 68,020 |
| 19 Apr 2024 | 0.4298 | 0.0081 | 1.92% | 0.43 | 0.43 | 0.396 | 163,071 |
| 18 Apr 2024 | 0.4217 | 0.0318 | 8.16% | 0.395 | 0.428 | 0.381 | 169,324 |
| 17 Apr 2024 | 0.3899 | -0.0151 | -3.73% | 0.405 | 0.4074 | 0.378 | 177,743 |
| 16 Apr 2024 | 0.405 | -0.0077 | -1.87% | 0.40 | 0.42 | 0.3981 | 144,580 |
| 13 Apr 2024 | 0.4127 | -0.0233 | -5.34% | 0.4129 | 0.447 | 0.4004 | 156,774 |
| 12 Apr 2024 | 0.436 | -0.0063 | -1.42% | 0.4085 | 0.4592 | 0.388 | 353,942 |
