-
5 DAY PERFORMANCE
-5.04% -
1 MONTH PERFORMANCE
+3.05% -
3 MONTH PERFORMANCE
+117.08% -
6 MONTH PERFORMANCE
+140.23% -
YEAR-TO-DATE PERFORMANCE
+33.96% -
1 YEAR PERFORMANCE
+90.64%
Cadrenal Therapeutics, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $14.05 | $14.87 (5.8%) | $15.38 | $14.04 | 86,729 | $16.32 M |
| 11/21/2024 | $14.39 | $14.01 (-2.64%) | $14.99 | $14.00 | 34,313 | $15.47 M |
| 11/20/2024 | $15.96 | $14.50 (-9.15%) | $15.96 | $14.07 | 53,704 | $16.01 M |
| 11/19/2024 | $16.00 | $15.13 (-5.44%) | $16.28 | $15.05 | 40,109 | $16.70 M |
| 11/18/2024 | $16.00 | $16.32 (2%) | $16.44 | $15.64 | 50,537 | $18.02 M |
| 11/15/2024 | $17.25 | $15.66 (-9.22%) | $17.25 | $15.52 | 39,300 | $17.29 M |
| 11/14/2024 | $16.90 | $16.57 (-1.95%) | $18.00 | $16.39 | 63,600 | $18.29 M |
| 11/13/2024 | $17.51 | $16.56 (-5.43%) | $18.16 | $16.25 | 47,742 | $18.28 M |
| 11/12/2024 | $18.31 | $17.73 (-3.17%) | $18.32 | $17.00 | 88,708 | $19.57 M |
| 11/11/2024 | $18.00 | $17.89 (-0.61%) | $19.97 | $17.61 | 169,814 | $19.75 M |
| 11/08/2024 | $16.49 | $17.74 (7.58%) | $17.75 | $16.49 | 91,764 | $19.59 M |
| 11/07/2024 | $16.50 | $16.29 (-1.27%) | $18.01 | $15.51 | 117,290 | $17.98 M |
| 11/06/2024 | $15.24 | $15.91 (4.4%) | $16.49 | $14.06 | 111,415 | $17.56 M |
| 11/05/2024 | $14.25 | $14.62 (2.6%) | $15.38 | $14.00 | 69,469 | $16.14 M |
| 11/04/2024 | $17.73 | $14.28 (-19.46%) | $17.80 | $14.00 | 152,184 | $15.77 M |
| 11/01/2024 | $15.95 | $17.60 (10.34%) | $18.00 | $15.95 | 67,444 | $19.43 M |
| 10/31/2024 | $16.39 | $16.96 (3.48%) | $17.02 | $15.15 | 45,600 | $18.72 M |
| 10/30/2024 | $15.61 | $16.39 (5%) | $16.49 | $15.10 | 40,376 | $18.09 M |
| 10/29/2024 | $15.85 | $15.54 (-1.96%) | $15.90 | $14.70 | 29,111 | $17.16 M |
| 10/28/2024 | $16.01 | $15.09 (-5.75%) | $16.01 | $14.70 | 45,072 | $16.66 M |
| 10/25/2024 | $16.99 | $15.79 (-7.06%) | $17.18 | $15.17 | 56,900 | $17.43 M |
| 10/24/2024 | $14.33 | $16.74 (16.82%) | $17.11 | $14.10 | 83,474 | $18.48 M |
| 10/23/2024 | $14.40 | $14.19 (-1.46%) | $14.55 | $13.68 | 98,971 | $15.67 M |
| 10/22/2024 | $15.16 | $14.43 (-4.82%) | $16.02 | $14.40 | 75,844 | $15.93 M |
| 10/21/2024 | $17.50 | $15.24 (-12.91%) | $17.95 | $15.00 | 125,501 | $16.83 M |
| 10/18/2024 | $16.98 | $17.26 (1.65%) | $17.45 | $16.07 | 106,316 | $19.06 M |
| 10/17/2024 | $15.63 | $16.30 (4.29%) | $16.45 | $15.63 | 101,807 | $18.00 M |
| 10/16/2024 | $14.75 | $15.35 (4.07%) | $15.37 | $14.60 | 96,994 | $16.95 M |
| 10/15/2024 | $15.00 | $14.50 (-3.33%) | $15.26 | $14.02 | 53,412 | $16.01 M |
| 10/14/2024 | $13.79 | $14.50 (5.15%) | $15.93 | $13.13 | 92,516 | $16.01 M |
| 10/11/2024 | $11.27 | $13.50 (19.79%) | $14.39 | $11.27 | 71,341 | $14.90 M |
| 10/10/2024 | $11.99 | $11.27 (-6.01%) | $11.99 | $11.19 | 26,198 | $12.44 M |
| 10/09/2024 | $12.59 | $11.95 (-5.08%) | $12.60 | $11.68 | 28,201 | $13.19 M |
| 10/08/2024 | $12.52 | $12.38 (-1.12%) | $12.55 | $12.19 | 21,467 | $13.67 M |
| 10/07/2024 | $12.00 | $12.00 (0%) | $12.05 | $11.77 | 20,752 | $13.25 M |
| 10/04/2024 | $12.00 | $12.00 (0%) | $12.28 | $11.79 | 37,065 | $13.25 M |
| 10/03/2024 | $11.75 | $11.40 (-2.98%) | $12.63 | $11.00 | 49,000 | $12.59 M |
| 10/02/2024 | $12.45 | $11.95 (-4.02%) | $13.17 | $11.75 | 50,948 | $13.19 M |
| 10/01/2024 | $14.20 | $12.89 (-9.23%) | $14.43 | $12.21 | 66,900 | $14.23 M |
| 09/30/2024 | $14.36 | $13.65 (-4.94%) | $14.98 | $13.65 | 42,434 | $15.07 M |
| 09/27/2024 | $14.87 | $14.50 (-2.49%) | $15.06 | $14.50 | 36,945 | $16.01 M |
| 09/26/2024 | $15.10 | $14.51 (-3.91%) | $15.10 | $14.20 | 59,000 | $16.02 M |
| 09/25/2024 | $11.90 | $14.02 (17.82%) | $15.37 | $11.90 | 78,905 | $15.48 M |
| 09/24/2024 | $10.22 | $11.91 (16.54%) | $11.91 | $10.21 | 27,369 | $13.15 M |
| 09/23/2024 | $11.62 | $10.18 (-12.39%) | $11.62 | $10.00 | 24,464 | $11.24 M |
| 09/20/2024 | $11.06 | $11.59 (4.79%) | $11.59 | $11.00 | 38,115 | $12.80 M |
| 09/19/2024 | $12.14 | $11.21 (-7.66%) | $12.28 | $11.04 | 30,759 | $12.38 M |
| 09/18/2024 | $12.56 | $11.98 (-4.62%) | $12.56 | $11.74 | 42,143 | $13.23 M |
| 09/17/2024 | $11.26 | $11.82 (4.97%) | $13.00 | $10.99 | 64,700 | $13.05 M |
| 09/16/2024 | $10.01 | $11.13 (11.19%) | $11.29 | $10.00 | 43,334 | $12.29 M |
| 09/13/2024 | $10.97 | $10.21 (-6.93%) | $11.99 | $9.39 | 87,947 | $11.27 M |
| 09/12/2024 | $8.22 | $10.70 (30.17%) | $10.90 | $8.22 | 55,342 | $11.81 M |
| 09/11/2024 | $7.06 | $8.32 (17.85%) | $8.56 | $7.06 | 49,100 | $9.19 M |
| 09/10/2024 | $7.44 | $7.06 (-5.11%) | $7.44 | $6.89 | 14,242 | $7.79 M |
| 09/09/2024 | $7.68 | $7.38 (-3.91%) | $7.93 | $7.36 | 11,619 | $8.15 M |
| 09/06/2024 | $7.74 | $7.83 (1.16%) | $7.92 | $7.67 | 14,105 | $8.64 M |
| 09/05/2024 | $8.01 | $8.05 (0.5%) | $8.17 | $8.01 | 12,394 | $8.89 M |
| 09/04/2024 | $8.25 | $8.11 (-1.7%) | $8.28 | $8.06 | 77,528 | $8.95 M |
| 09/03/2024 | $7.67 | $7.95 (3.65%) | $8.20 | $7.67 | 35,304 | $8.78 M |
| 08/30/2024 | $7.69 | $7.62 (-0.91%) | $7.80 | $7.37 | 26,229 | $8.41 M |
| 08/29/2024 | $7.33 | $7.39 (0.82%) | $7.72 | $7.18 | 10,304 | $8.16 M |
| 08/28/2024 | $7.86 | $7.31 (-7%) | $7.99 | $7.21 | 28,300 | $8.07 M |
| 08/27/2024 | $8.20 | $7.90 (-3.66%) | $8.20 | $7.82 | 30,935 | $8.72 M |
| 08/26/2024 | $7.46 | $7.70 (3.22%) | $8.10 | $7.34 | 92,039 | $8.50 M |
| 08/23/2024 | $7.02 | $7.36 (4.84%) | $7.70 | $6.82 | 41,633 | $8.13 M |
| 08/22/2024 | $7.40 | $6.85 (-7.43%) | $7.69 | $6.81 | 52,932 | $7.56 M |