Stockscreener 앱 받기
16.78
3.46%
-0.58
시간 외 거래:
16.55
-0.23
-1.37%
Cadrenal Therapeutics Inc 주식 (CVKD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-29 | $17.40 | $16.55 | $0.85 | 15,014.0 | -3.34% |
| 2025-04-28 | $17.50 | $16.80 | $0.698 | 18,930.0 | +3.33% |
| 2025-04-25 | $17.23 | $16.66 | $0.5744 | 12,354.0 | -1.18% |
| 2025-04-24 | $17.21 | $16.65 | $0.5599 | 21,056.0 | +0.71% |
| 2025-04-23 | $17.00 | $16.15 | $0.85 | 19,600.0 | +0.84% |
| 2025-04-22 | $16.75 | $15.85 | $0.90 | 15,574.0 | +3.46% |
| 2025-04-21 | $17.04 | $16.05 | $0.985 | 20,047.0 | -3.40% |
| 2025-04-17 | $17.33 | $16.01 | $1.32 | 21,175.0 | +3.40% |
| 2025-04-16 | $16.76 | $15.46 | $1.30 | 12,047.0 | -0.74% |
| 2025-04-15 | $17.39 | $14.76 | $2.63 | 32,569.0 | +5.63% |
| 2025-04-14 | $16.28 | $14.60 | $1.68 | 27,796.0 | +3.00% |
| 2025-04-11 | $15.23 | $14.10 | $1.13 | 17,839.0 | +5.12% |
| 2025-04-10 | $15.52 | $14.26 | $1.26 | 28,553.0 | -4.87% |
| 2025-04-09 | $16.00 | $14.15 | $1.85 | 21,308.0 | +2.53% |
| 2025-04-08 | $16.28 | $14.26 | $2.02 | 11,405.0 | -0.34% |
| 2025-04-07 | $15.40 | $14.05 | $1.35 | 20,446.0 | -9.21% |
| 2025-04-04 | $16.91 | $15.38 | $1.53 | 27,800.0 | -3.86% |
| 2025-04-03 | $17.97 | $16.59 | $1.38 | 24,085.0 | -4.81% |
| 2025-04-02 | $19.03 | $16.92 | $2.11 | 14,370.0 | +1.20% |
| 2025-04-01 | $17.78 | $16.15 | $1.63 | 16,261.0 | -0.96% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $19.03 | $14.05 | $4.98 | 398,229.0 | -4.82% |
| 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% |
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% |
1.36%
0.60%
자본화:
|
볼륨(24시간):