The closing price for Cadrenal Therapeutics, Inc Common Stock (CVKD) in 2023 was $11.10, on December 29, 2023. It was down 87% for the year. The latest price is $16.32.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $10.85 | $11.18 | $9.75 | $11.10 | 8,349 |
December 28 2023 | $8.10 | $11.66 | $7.80 | $10.68 | 28,974 |
December 27 2023 | $8.19 | $8.19 | $7.61 | $8.07 | 6,659 |
December 26 2023 | $8.15 | $8.91 | $7.77 | $8.25 | 8,769 |
December 22 2023 | $7.97 | $8.24 | $7.50 | $8.04 | 7,733 |
December 21 2023 | $8.10 | $8.38 | $7.50 | $8.35 | 2,557 |
December 20 2023 | $8.04 | $9.60 | $7.20 | $7.80 | 15,592 |
December 19 2023 | $7.94 | $8.10 | $6.87 | $7.72 | 39,099 |
December 18 2023 | $8.10 | $9.72 | $7.22 | $7.22 | 19,263 |
December 15 2023 | $8.18 | $8.18 | $7.20 | $7.65 | 2,972 |
December 14 2023 | $7.50 | $8.27 | $7.50 | $8.26 | 3,213 |
December 13 2023 | $7.73 | $7.95 | $7.35 | $7.94 | 2,368 |
December 12 2023 | $8.15 | $8.40 | $6.76 | $7.58 | 3,943 |
December 11 2023 | $8.10 | $8.34 | $7.50 | $7.52 | 1,413 |
December 08 2023 | $7.50 | $8.34 | $7.05 | $7.78 | 2,692 |
December 07 2023 | $7.28 | $7.80 | $6.98 | $6.98 | 4,248 |
December 06 2023 | $6.98 | $7.80 | $6.98 | $7.40 | 2,942 |
December 05 2023 | $7.05 | $7.52 | $6.60 | $7.05 | 2,665 |
December 04 2023 | $7.92 | $8.40 | $7.20 | $7.50 | 4,164 |
December 01 2023 | $7.50 | $7.50 | $7.07 | $7.50 | 1,166 |
November 30 2023 | $7.01 | $7.83 | $6.75 | $6.90 | 1,913 |
November 29 2023 | $7.47 | $8.24 | $6.98 | $7.00 | 4,490 |
November 28 2023 | $7.95 | $7.95 | $7.35 | $7.81 | 864 |
November 27 2023 | $7.95 | $8.24 | $7.06 | $7.91 | 3,004 |
November 24 2023 | $7.10 | $7.93 | $6.75 | $7.93 | 628 |
Daily pricing data for Cadrenal Therapeutics, Inc Common Stock dates back to 1/20/2023, and may be incomplete.
