Stockscreener 앱 받기
16.82
4.81%
-0.85
시간 외 거래:
16.81
-0.01
-0.06%
Cadrenal Therapeutics Inc 주식 (CVKD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-03-31 | $18.25 | $17.48 | $0.773 | 20,603.0 | -4.50% |
| 2025-03-28 | $18.95 | $18.00 | $0.9465 | 9,854.0 | -1.34% |
| 2025-03-27 | $19.01 | $17.43 | $1.58 | 25,687.0 | +1.41% |
| 2025-03-26 | $19.84 | $18.25 | $1.59 | 22,406.0 | -5.38% |
| 2025-03-25 | $19.96 | $19.10 | $0.86 | 22,220.0 | +0.00% |
| 2025-03-24 | $19.73 | $18.00 | $1.73 | 45,361.0 | +0.67% |
| 2025-03-21 | $19.88 | $19.23 | $0.6499 | 31,315.0 | -0.67% |
| 2025-03-20 | $20.00 | $19.20 | $0.80 | 27,566.0 | -0.10% |
| 2025-03-19 | $20.14 | $19.36 | $0.7772 | 25,045.0 | +0.98% |
| 2025-03-18 | $20.39 | $19.21 | $1.18 | 27,375.0 | -2.72% |
| 2025-03-17 | $19.92 | $18.62 | $1.30 | 53,774.0 | +4.09% |
| 2025-03-14 | $19.09 | $17.19 | $1.90 | 45,606.0 | +9.40% |
| 2025-03-13 | $18.00 | $16.50 | $1.50 | 27,047.0 | -1.25% |
| 2025-03-12 | $19.93 | $16.48 | $3.45 | 57,057.0 | +6.00% |
| 2025-03-11 | $16.88 | $14.64 | $2.24 | 44,726.0 | +8.11% |
| 2025-03-10 | $17.58 | $15.06 | $2.52 | 43,262.0 | -8.49% |
| 2025-03-07 | $17.10 | $15.73 | $1.37 | 25,457.0 | +0.90% |
| 2025-03-06 | $17.35 | $16.39 | $0.9612 | 24,513.0 | -4.02% |
| 2025-03-05 | $18.00 | $15.50 | $2.50 | 70,370.0 | -0.97% |
| 2025-03-04 | $17.60 | $17.40 | $0.2001 | 3,101.0 | +0.98% |
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 | $16.15 | $2.88 | 78,801.0 | -4.59% |
| 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% |
1.23%
1.63%
자본화:
|
볼륨(24시간):