Get the Stockscreener App
0.4301
3.00%
-0.0133
Cadrenal Therapeutics Inc Stock (CVKD) Price History
The historical daily chart and data for Cadrenal Therapeutics Inc stock (CVKD), show that the latest closing stock price as of May 16, 2024, is $0.4301.
- Cadrenal Therapeutics Inc all-time high stock price is $3.14, occurred on July 12, 2023.
- The lowest Cadrenal Therapeutics Inc stock price recorded was $0.36 on April 10, 2024. Since then, Cadrenal Therapeutics Inc's stock price has risen over 19.47% to $0.4301 now.
- The 52-week high stock price for CVKD is $3.14, representing a 630.06% increase from the current share price, occurred on July 12, 2023.
- The 52-week low stock price for CVKD is $0.36, indicating a -16.30% decrease from the current share price, occurred on April 10, 2024.
The table below shows more information about CVKD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 16, 2024 | $0.4461 | $0.43 | $0.0161 | 105,435.0 | -3.00% |
| May 15, 2024 | $0.45 | $0.43 | $0.02 | 123,163.0 | +0.66% |
| May 14, 2024 | $0.4654 | $0.44 | $0.0254 | 111,704.0 | +0.09% |
| May 13, 2024 | $0.472 | $0.4401 | $0.0319 | 97,597.0 | -4.33% |
| May 10, 2024 | $0.504 | $0.4591 | $0.0449 | 110,096.0 | -5.23% |
| May 09, 2024 | $0.5002 | $0.4791 | $0.0211 | 67,524.0 | -1.08% |
| May 08, 2024 | $0.5199 | $0.48 | $0.0399 | 55,423.0 | +2.23% |
| May 07, 2024 | $0.51 | $0.472 | $0.038 | 145,030.0 | -4.00% |
| May 06, 2024 | $0.521 | $0.48 | $0.041 | 158,187.0 | +1.94% |
| May 03, 2024 | $0.5201 | $0.47 | $0.0501 | 439,537.0 | +5.48% |
| May 02, 2024 | $0.4699 | $0.442 | $0.0279 | 77,012.0 | +2.31% |
| May 01, 2024 | $0.4599 | $0.4311 | $0.0288 | 68,624.0 | +3.30% |
| Apr 30, 2024 | $0.46 | $0.4321 | $0.0279 | 43,757.0 | -2.46% |
| Apr 29, 2024 | $0.47 | $0.42 | $0.05 | 197,781.0 | +4.79% |
| Apr 26, 2024 | $0.4305 | $0.42 | $0.0105 | 81,232.0 | +1.63% |
| Apr 25, 2024 | $0.43 | $0.41 | $0.02 | 54,777.0 | -1.12% |
| Apr 24, 2024 | $0.4399 | $0.42 | $0.0199 | 39,079.0 | +0.45% |
| Apr 23, 2024 | $0.44 | $0.396 | $0.044 | 108,224.0 | +4.71% |
| Apr 22, 2024 | $0.4397 | $0.396 | $0.0437 | 63,747.0 | +1.42% |
| Apr 19, 2024 | $0.42 | $0.40 | $0.02 | 67,059.0 | -6.56% |
| Apr 18, 2024 | $0.43 | $0.396 | $0.034 | 162,372.0 | +1.92% |
| Apr 17, 2024 | $0.428 | $0.381 | $0.047 | 168,266.0 | +8.16% |
Cadrenal Therapeutics Inc Stock (CVKD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Cadrenal Therapeutics Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CVKD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cadrenal Therapeutics Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Cadrenal Therapeutics Inc Stock (CVKD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $0.521 | $0.43 | $0.091 | 1,664,767.0 | -2.25% |
| Apr, 2024 | $0.638 | $0.36 | $0.278 | 9,478,188.0 | -27.87% |
| Mar, 2024 | $0.749 | $0.52 | $0.229 | 1,420,824.0 | -13.35% |
| Feb, 2024 | $2.17 | $0.5887 | $1.58 | 10,216,447.0 | -61.32% |
| Jan, 2024 | $1.85 | $0.56 | $1.29 | 9,221,588.0 | +145.98% |
Cadrenal Therapeutics Inc Stock (CVKD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.777 | $0.44 | $0.337 | 2,454,373.0 | +60.85% |
| Nov, 2023 | $0.6399 | $0.395 | $0.2449 | 963,198.0 | +4.31% |
| Oct, 2023 | $0.7577 | $0.4111 | $0.3466 | 573,824.0 | -35.16% |
| Sep, 2023 | $0.977 | $0.6506 | $0.3264 | 1,531,118.0 | -11.68% |
| Aug, 2023 | $0.94 | $0.661 | $0.279 | 1,305,874.0 | -9.41% |
| Jul, 2023 | $3.14 | $0.82 | $2.32 | 21,235,545.0 | -43.71% |
| Jun, 2023 | $1.70 | $1.33 | $0.3699 | 271,214.0 | +6.34% |
| May, 2023 | $1.60 | $1.21 | $0.3899 | 450,981.0 | +5.97% |
| Apr, 2023 | $1.88 | $1.23 | $0.6548 | 957,318.0 | -4.96% |
| Mar, 2023 | $1.73 | $1.20 | $0.53 | 887,079.0 | +0.00% |
4.27%
2.59%
Cap:
|
Volume (24h):