Free Trial

Cadrenal Therapeutics (CVKD) Stock Chart & Stock Price History

Cadrenal Therapeutics logo
$17.60
+0.64 (+3.77%)
(As of 11/1/2024 ET)

Cadrenal Therapeutics Stock Price Performance

5 Day
Performance
+16.63%
1 Month
Performance
+47.28%
Receive CVKD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Cadrenal Therapeutics and its competitors with MarketBeat's FREE daily newsletter

CVKD Stock Chart for Saturday, November, 2, 2024

Cadrenal Therapeutics Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$16.96$17.60
+3.77%
$18.00$15.9567,424 shs$18.83 million
10/31/2024$16.39$16.96
+3.48%
$17.03$15.1545,574 shs$18.11 million
10/30/2024$15.54$16.39
+5.47%
$16.49$15.1840,339 shs$262.37 million
10/29/2024$15.09$15.54
+2.98%
$15.90$14.7029,108 shs$248.76 million
10/28/2024$15.79$15.09
-4.43%
$16.01$14.7044,862 shs$241.56 million
10/25/2024$16.77$15.79
-5.84%
$17.18$15.1756,873 shs$252.77 million
10/24/2024$14.19$16.77
+18.18%
$17.11$14.1083,439 shs$268.45 million
10/23/2024$14.43$14.19
-1.66%
$14.55$13.6898,931 shs$227.15 million
10/22/2024$15.24$14.43
-5.31%
$16.02$14.4075,454 shs$231.00 million
10/21/2024$17.26$15.24
-11.70%
$17.95$15.00125,414 shs$243.96 million
10/18/2024$16.30$17.26
+5.89%
$17.45$16.07105,559 shs$276.30 million
10/17/2024$15.35$16.30
+6.19%
$16.45$15.63101,450 shs$260.93 million
10/16/2024$14.50$15.35
+5.86%
$15.37$14.6096,924 shs$245.72 million
10/15/2024$14.50$14.50$15.26$14.0253,241 shs$232.12 million
10/14/2024$13.50$14.50
+7.41%
$15.93$13.1392,099 shs$232.12 million
10/11/2024$11.27$13.50
+19.78%
$14.39$11.2771,326 shs$216.11 million
10/10/2024$11.95$11.27
-5.69%
$11.99$11.1925,585 shs$180.42 million
10/09/2024$12.38$11.95
-3.47%
$12.60$11.6828,196 shs$191.30 million
10/08/2024$12.00$12.38
+3.17%
$12.55$12.1921,440 shs$198.18 million
10/07/2024$12.00$12.00$12.05$11.7720,748 shs$192.10 million
10/04/2024$11.40$12.00
+5.26%
$12.28$11.7936,996 shs$192.10 million
10/03/2024$11.95$11.40
-4.60%
$12.63$11.0048,958 shs$182.49 million
10/02/2024$12.89$11.95
-7.29%
$13.17$11.7550,918 shs$191.30 million
10/01/2024$13.65$12.89
-5.57%
$14.43$12.2166,462 shs$206.34 million
09/30/2024$14.50$13.65
-5.86%
$14.98$13.6542,262 shs$218.51 million
09/27/2024$14.51$14.50
-0.07%
$15.06$14.5036,841 shs$232.12 million
09/26/2024$14.00$14.51
+3.64%
$15.10$14.2058,984 shs$232.28 million
09/25/2024$11.91$14.00
+17.60%
$15.37$11.9078,889 shs$224.11 million
09/24/2024$10.18$11.91
+16.94%
$11.91$10.2127,308 shs$190.58 million
09/23/2024$11.59$10.18
-12.17%
$11.62$10.0023,932 shs$162.96 million
09/20/2024$11.21$11.59
+3.39%
$11.59$11.0038,089 shs$185.53 million
09/19/2024$11.98$11.21
-6.43%
$12.28$11.0430,749 shs$179.45 million
09/18/2024$12.00$11.98
-0.17%
$12.56$11.7441,821 shs$191.78 million
09/17/2024$11.13$12.00
+7.87%
$12.92$10.9964,664 shs$192.10 million
09/16/2024$10.21$11.13
+8.96%
$11.29$10.0041,671 shs$178.09 million
09/13/2024$10.72$10.21
-4.76%
$11.99$9.3987,900 shs$10.93 million
09/12/2024$8.32$10.72
+28.85%
$10.90$8.2255,135 shs$171.61 million
09/11/2024$7.06$8.32
+17.85%
$8.56$7.0649,018 shs$133.19 million
09/10/2024$7.38$7.06
-4.34%
$7.44$6.8914,237 shs$7.55 million
09/09/2024$7.83$7.38
-5.75%
$7.93$7.3611,619 shs$7.90 million
We recommended Nvidia in 2016, now we’re recommending this… (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
09/06/2024$8.05$7.86
-2.42%
$8.00$7.6914,103 shs$125.74 million
09/05/2024$8.11$8.05
-0.74%
$8.17$8.0112,340 shs$128.86 million
09/04/2024$7.95$8.11
+2.01%
$8.28$8.0676,579 shs$129.83 million
09/03/2024$7.61$7.95
+4.47%
$8.20$7.6735,303 shs$127.26 million
09/02/2024$7.62$7.61
-0.07%
$7.80$7.3726,200 shs$121.82 million
08/30/2024$7.39$7.70
+4.19%
$7.80$7.3726,216 shs$123.26 million
08/29/2024$7.31$7.39
+1.09%
$7.72$7.1810,216 shs$118.30 million
08/28/2024$7.90$7.31
-7.47%
$7.99$7.2128,224 shs$117.02 million
08/27/2024$7.70$7.90
+2.60%
$8.20$7.8230,876 shs$126.46 million
08/26/2024$7.36$7.70
+4.62%
$8.10$7.4092,008 shs$123.26 million
08/23/2024$6.85$7.36
+7.45%
$7.70$6.8241,414 shs$117.82 million
08/22/2024$7.25$6.85
-5.52%
$7.69$6.8152,813 shs$109.66 million
08/21/2024$7.19$7.25
+0.90%
$7.79$6.8469,771 shs$116.06 million
08/20/2024N/A$7.19$7.97$5.70213,099 shs$115.02 million


This page (NASDAQ:CVKD) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners