Stockscreener 앱 받기
14.55
0.41%
-0.05
Cadrenal Therapeutics Inc 주식 (CVKD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $14.99 | $14.00 | $0.9899 | 28,399.0 | -0.48% |
| 2024-11-20 | $15.96 | $14.07 | $1.89 | 53,601.0 | -4.16% |
| 2024-11-19 | $16.28 | $15.05 | $1.23 | 40,058.0 | -7.29% |
| 2024-11-18 | $16.44 | $15.64 | $0.80 | 50,253.0 | +4.21% |
| 2024-11-15 | $17.25 | $15.52 | $1.73 | 39,241.0 | -5.49% |
| 2024-11-14 | $18.00 | $16.39 | $1.61 | 62,335.0 | +0.06% |
| 2024-11-13 | $18.16 | $16.25 | $1.91 | 47,455.0 | -6.60% |
| 2024-11-12 | $18.32 | $17.00 | $1.32 | 88,263.0 | -0.89% |
| 2024-11-11 | $19.97 | $17.61 | $2.36 | 169,528.0 | +0.85% |
| 2024-11-08 | $17.75 | $16.49 | $1.26 | 91,475.0 | +8.90% |
| 2024-11-07 | $18.01 | $15.51 | $2.50 | 116,978.0 | +2.39% |
| 2024-11-06 | $16.49 | $14.06 | $2.43 | 111,303.0 | +8.82% |
| 2024-11-05 | $15.38 | $14.00 | $1.38 | 69,328.0 | +2.38% |
| 2024-11-04 | $17.80 | $14.00 | $3.80 | 151,995.0 | -18.86% |
| 2024-11-01 | $18.00 | $15.95 | $2.05 | 67,416.0 | +3.77% |
| 2024-10-31 | $17.02 | $15.15 | $1.87 | 45,577.0 | +3.48% |
| 2024-10-30 | $16.49 | $15.10 | $1.39 | 40,255.0 | +5.47% |
| 2024-10-29 | $15.90 | $14.70 | $1.20 | 29,098.0 | +2.98% |
| 2024-10-28 | $16.01 | $14.70 | $1.31 | 44,809.0 | -4.43% |
| 2024-10-25 | $17.18 | $15.17 | $2.01 | 56,679.0 | -5.68% |
| 2024-10-24 | $17.11 | $14.10 | $3.01 | 83,425.0 | +17.97% |
| 2024-10-23 | $14.55 | $13.68 | $0.8715 | 98,939.0 | -1.66% |
| 2024-10-22 | $16.02 | $14.40 | $1.62 | 75,440.0 | -5.31% |
Cadrenal Therapeutics Inc 주식 (CVKD) 연도별 가격 이력
이 심층 분석에서는 Cadrenal Therapeutics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CVKD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cadrenal Therapeutics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cadrenal Therapeutics Inc 주식 (CVKD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $19.97 | $14.00 | $5.97 | 1,187,628.0 | -14.92% |
| 2024-10 | $17.95 | $11.00 | $6.95 | 1,414,356.0 | +24.25% |
| 2024-09 | $15.37 | $6.89 | $8.48 | 838,439.0 | +79.25% |
| 2024-08 | $9.17 | $5.70 | $3.47 | 896,964.6 | +16.95% |
| 2024-07 | $7.35 | $6.30 | $1.05 | 101,021.9 | -7.64% |
| 2024-06 | $7.95 | $6.43 | $1.51 | 115,248.1 | -0.28% |
| 2024-05 | $7.82 | $6.00 | $1.82 | 159,315.1 | +7.11% |
| 2024-04 | $9.57 | $5.40 | $4.17 | 631,879.2 | -27.87% |
| 2024-03 | $11.23 | $7.80 | $3.43 | 94,721.6 | -13.35% |
| 2024-02 | $32.55 | $8.83 | $23.72 | 681,096.5 | -61.32% |
| 2024-01 | $27.75 | $8.40 | $19.35 | 614,772.5 | +145.98% |
Cadrenal Therapeutics Inc 주식 (CVKD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $11.66 | $6.60 | $5.06 | 163,624.9 | +60.85% |
| 2023-11 | $9.60 | $5.93 | $3.67 | 64,213.2 | +4.31% |
| 2023-10 | $11.37 | $6.17 | $5.20 | 38,254.9 | -35.16% |
| 2023-09 | $14.65 | $9.76 | $4.90 | 102,074.5 | -11.68% |
| 2023-08 | $14.10 | $9.92 | $4.18 | 87,058.3 | -9.41% |
| 2023-07 | $47.10 | $12.30 | $34.80 | 1,415,703.0 | -43.71% |
| 2023-06 | $25.50 | $19.95 | $5.55 | 18,080.9 | +6.34% |
| 2023-05 | $24.00 | $18.15 | $5.85 | 30,065.4 | +5.97% |
| 2023-04 | $28.27 | $18.45 | $9.82 | 63,821.2 | -4.96% |
| 2023-03 | $25.95 | $18.00 | $7.95 | 59,138.6 | +0.00% |
1.80%
0.42%
자본화:
|
볼륨(24시간):