CVKD - Cadrenal Therapeutics, Inc.
Previous close
16.25
0 0%
Share volume: 4
Last Updated: Fri 27 Dec 2024 08:22:02 PM CET
Research and Development in the Physical, Engineering, and Life Sciences (except Nanotechnology and Biotechnology) :
0.90%
PREVIOUS CLOSE
CHG
CHG%
$16.25
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $14.78 | $14.78 | $16.96 | $16.96 | $14.74 | $14.74 | $16.45 | $16.45 | 69,219 | $63,475.00 |
| 12/24/2024 | $14.47 | $14.47 | $14.77 | $14.77 | $13.77 | $13.77 | $14.77 | $14.77 | 41,927 | $41,362.00 |
| 12/23/2024 | $16.01 | $16.01 | $16.06 | $16.06 | $13.25 | $13.25 | $14.26 | $14.26 | 68,684 | $68,684.00 |
| 12/20/2024 | $15.89 | $15.89 | $18.00 | $18.00 | $15.33 | $15.33 | $16.17 | $16.17 | 202,023 | $201,996.00 |
| 12/19/2024 | $13.71 | $13.71 | $15.91 | $15.91 | $13.17 | $13.17 | $14.49 | $14.49 | 156,042 | $156,042.00 |
| 12/18/2024 | $11.57 | $11.57 | $13.86 | $13.86 | $11.08 | $11.08 | $12.96 | $12.96 | 122,226 | $122,226.00 |
| 12/17/2024 | $11.05 | $11.05 | $11.84 | $11.84 | $10.65 | $10.65 | $11.45 | $11.45 | 48,323 | $48,323.00 |
| 12/16/2024 | $11.04 | $11.04 | $12.25 | $12.25 | $10.78 | $10.78 | $11.00 | $11.00 | 47,754 | $47,754.00 |