Stockscreener 앱 받기
6.17
2.37%
-0.15
시간 외 거래:
6.21
0.04
+0.65%
Cadrenal Therapeutics Inc 주식 (CVKD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $6.54 | $5.69 | $0.8488 | 90,454.0 | -2.37% |
| 2026-05-05 | $6.74 | $6.10 | $0.64 | 102,925.0 | -4.39% |
| 2026-05-04 | $7.00 | $6.30 | $0.6999 | 56,474.0 | +4.09% |
| 2026-05-01 | $7.27 | $6.16 | $1.11 | 127,576.0 | -4.80% |
| 2026-04-30 | $6.80 | $5.44 | $1.36 | 111,843.0 | +19.32% |
| 2026-04-29 | $5.90 | $5.35 | $0.55 | 57,115.0 | +4.88% |
| 2026-04-28 | $5.91 | $5.19 | $0.715 | 47,594.0 | -6.49% |
| 2026-04-27 | $5.90 | $5.51 | $0.39 | 46,149.0 | +3.64% |
| 2026-04-24 | $5.86 | $5.35 | $0.51 | 32,564.0 | -0.54% |
| 2026-04-23 | $5.96 | $5.32 | $0.6352 | 50,993.0 | -5.63% |
| 2026-04-22 | $6.09 | $5.39 | $0.70 | 54,557.0 | +8.92% |
| 2026-04-21 | $5.91 | $5.21 | $0.70 | 94,707.0 | +2.48% |
| 2026-04-20 | $5.44 | $5.01 | $0.427 | 50,699.0 | +0.57% |
| 2026-04-17 | $6.05 | $4.81 | $1.24 | 190,526.0 | +7.63% |
| 2026-04-16 | $4.89 | $4.68 | $0.2099 | 30,131.0 | +0.83% |
| 2026-04-15 | $4.90 | $4.70 | $0.20 | 25,787.0 | +0.42% |
| 2026-04-14 | $5.15 | $4.74 | $0.4144 | 21,491.0 | -4.01% |
| 2026-04-13 | $5.00 | $4.51 | $0.49 | 15,534.0 | +4.83% |
| 2026-04-10 | $5.13 | $4.75 | $0.3838 | 38,775.0 | -4.23% |
| 2026-04-09 | $5.07 | $4.66 | $0.4062 | 15,379.0 | +2.47% |
| 2026-04-08 | $5.23 | $4.36 | $0.8753 | 60,871.0 | +12.27% |
| 2026-04-07 | $4.57 | $4.24 | $0.33 | 28,061.0 | -7.10% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $7.27 | $5.69 | $1.58 | 467,883.0 | -7.50% |
| 2026-04 | $6.80 | $4.24 | $2.56 | 1,061,253.0 | +30.27% |
| 2026-03 | $8.96 | $4.21 | $4.75 | 1,059,065.0 | -39.69% |
| 2026-02 | $8.80 | $4.91 | $3.89 | 1,025,866.0 | +22.16% |
| 2026-01 | $8.79 | $6.55 | $2.24 | 1,089,509.0 | +2.51% |
Cadrenal Therapeutics Inc 주식 (CVKD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $12.50 | $6.42 | $6.08 | 1,721,154.0 | -29.48% |
| 2025-11 | $13.63 | $9.30 | $4.33 | 332,873.0 | -31.30% |
| 2025-10 | $14.64 | $12.11 | $2.53 | 585,385.0 | -1.19% |
| 2025-09 | $14.64 | $12.25 | $2.39 | 571,606.0 | +6.71% |
| 2025-08 | $14.10 | $8.74 | $5.36 | 690,672.0 | +24.38% |
| 2025-07 | $13.63 | $10.07 | $3.56 | 599,845.0 | -13.53% |
| 2025-06 | $15.99 | $10.00 | $5.99 | 641,636.0 | -9.60% |
| 2025-05 | $17.00 | $13.00 | $4.00 | 471,927.0 | -18.82% |
| 2025-04 | $19.03 | $14.05 | $4.98 | 412,825.0 | -6.86% |
| 2025-03 | $20.39 | $14.64 | $5.75 | 711,589.0 | -7.21% |
| 2025-02 | $22.90 | $17.01 | $5.89 | 785,041.0 | -3.89% |
| 2025-01 | $20.79 | $14.23 | $6.55 | 1,071,503.0 | +36.44% |
Cadrenal Therapeutics Inc 주식 (CVKD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $18.00 | $10.20 | $7.80 | 1,597,851.0 | -6.32% |
| 2024-11 | $19.97 | $13.13 | $6.84 | 1,465,013.0 | -10.44% |
| 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% |
1.77%
0.25%
자본화:
|
볼륨(24시간):