-
5 DAY PERFORMANCE
+21.75% -
1 MONTH PERFORMANCE
+96.21% -
3 MONTH PERFORMANCE
+105.67% -
6 MONTH PERFORMANCE
+58.47% -
YEAR-TO-DATE PERFORMANCE
+30.63% -
1 YEAR PERFORMANCE
+42.16%
Cadrenal Therapeutics, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $14.87 | $14.50 (-2.49%) | $15.06 | $14.50 | 36,792 | $15.47 M |
| 09/26/2024 | $15.10 | $14.51 (-3.91%) | $15.10 | $14.20 | 59,000 | $15.49 M |
| 09/25/2024 | $11.90 | $14.02 (17.82%) | $15.37 | $11.90 | 78,905 | $14.96 M |
| 09/24/2024 | $10.22 | $11.91 (16.54%) | $11.91 | $10.21 | 27,369 | $12.71 M |
| 09/23/2024 | $11.62 | $10.18 (-12.39%) | $11.62 | $10.00 | 24,464 | $10.86 M |
| 09/20/2024 | $11.06 | $11.59 (4.79%) | $11.59 | $11.00 | 38,115 | $12.37 M |
| 09/19/2024 | $12.14 | $11.21 (-7.66%) | $12.28 | $11.04 | 30,759 | $11.96 M |
| 09/18/2024 | $12.56 | $11.98 (-4.62%) | $12.56 | $11.74 | 42,143 | $12.79 M |
| 09/17/2024 | $11.26 | $11.82 (4.97%) | $13.00 | $10.99 | 64,700 | $12.61 M |
| 09/16/2024 | $10.01 | $11.13 (11.19%) | $11.29 | $10.00 | 43,334 | $11.88 M |
| 09/13/2024 | $10.97 | $10.21 (-6.93%) | $11.99 | $9.39 | 87,947 | $10.90 M |
| 09/12/2024 | $8.22 | $10.70 (30.17%) | $10.90 | $8.22 | 55,342 | $11.42 M |
| 09/11/2024 | $7.06 | $8.32 (17.85%) | $8.56 | $7.06 | 49,100 | $8.88 M |
| 09/10/2024 | $7.44 | $7.06 (-5.11%) | $7.44 | $6.89 | 14,242 | $7.53 M |
| 09/09/2024 | $7.68 | $7.38 (-3.91%) | $7.93 | $7.36 | 11,619 | $7.88 M |
| 09/06/2024 | $7.74 | $7.83 (1.16%) | $7.92 | $7.67 | 14,105 | $8.36 M |
| 09/05/2024 | $8.01 | $8.05 (0.5%) | $8.17 | $8.01 | 12,394 | $8.59 M |
| 09/04/2024 | $8.25 | $8.11 (-1.7%) | $8.28 | $8.06 | 77,528 | $8.66 M |
| 09/03/2024 | $7.67 | $7.95 (3.65%) | $8.20 | $7.67 | 35,304 | $8.48 M |
| 08/30/2024 | $7.69 | $7.62 (-0.91%) | $7.80 | $7.37 | 26,229 | $8.13 M |
| 08/29/2024 | $7.33 | $7.39 (0.82%) | $7.72 | $7.18 | 10,304 | $7.89 M |
| 08/28/2024 | $7.86 | $7.31 (-7%) | $7.99 | $7.21 | 28,300 | $7.80 M |
| 08/27/2024 | $8.20 | $7.90 (-3.66%) | $8.20 | $7.82 | 30,935 | $8.43 M |
| 08/26/2024 | $7.46 | $7.70 (3.22%) | $8.10 | $7.34 | 92,039 | $8.22 M |
| 08/23/2024 | $7.02 | $7.36 (4.84%) | $7.70 | $6.82 | 41,633 | $7.85 M |
| 08/22/2024 | $7.40 | $6.85 (-7.43%) | $7.69 | $6.81 | 52,932 | $7.31 M |
| 08/21/2024 | $7.79 | $7.25 (-6.93%) | $7.79 | $6.84 | 71,814 | $7.74 M |
| 08/20/2024 | $5.81 | $7.19 (23.75%) | $7.97 | $5.70 | 223,200 | $7.67 M |
| 08/19/2024 | $6.61 | $6.03 (-8.77%) | $6.91 | $6.03 | 23,189 | $6.44 M |
| 08/16/2024 | $7.80 | $6.67 (-14.49%) | $8.01 | $6.60 | 31,100 | $7.12 M |
| 08/15/2024 | $8.48 | $7.56 (-10.85%) | $8.48 | $7.40 | 15,462 | $8.07 M |
| 08/14/2024 | $7.50 | $7.79 (3.87%) | $9.17 | $7.43 | 53,780 | $8.31 M |
| 08/13/2024 | $6.75 | $7.50 (11.11%) | $7.50 | $6.60 | 15,154 | $8.00 M |
| 08/12/2024 | $6.59 | $6.60 (0.15%) | $6.60 | $5.88 | 11,500 | $7.04 M |
| 08/09/2024 | $6.79 | $6.45 (-5.01%) | $7.06 | $6.18 | 19,422 | $6.88 M |
| 08/08/2024 | $5.97 | $6.50 (8.88%) | $6.60 | $5.97 | 5,583 | $6.94 M |
| 08/07/2024 | $6.00 | $6.21 (3.5%) | $6.30 | $5.93 | 5,641 | $6.63 M |
| 08/06/2024 | $6.00 | $6.36 (6%) | $6.60 | $5.70 | 150,093 | $6.79 M |
| 08/05/2024 | $6.00 | $6.07 (1.17%) | $6.15 | $6.00 | 3,513 | $6.48 M |
| 08/02/2024 | $6.55 | $6.30 (-3.82%) | $6.60 | $6.26 | 1,974 | $6.72 M |
| 08/01/2024 | $6.60 | $6.44 (-2.42%) | $6.60 | $6.30 | 1,820 | $6.87 M |
| 07/31/2024 | $6.67 | $6.51 (-2.4%) | $6.71 | $6.37 | 1,700 | $6.95 M |
| 07/30/2024 | $6.87 | $6.53 (-4.95%) | $7.14 | $6.45 | 2,187 | $6.97 M |
| 07/29/2024 | $6.73 | $6.75 (0.3%) | $6.75 | $6.32 | 3,401 | $7.20 M |
| 07/26/2024 | $6.50 | $6.70 (3.08%) | $6.86 | $6.38 | 3,293 | $7.15 M |
| 07/25/2024 | $6.88 | $6.48 (-5.81%) | $6.90 | $6.30 | 6,900 | $6.92 M |
| 07/24/2024 | $6.74 | $6.83 (1.34%) | $7.03 | $6.74 | 1,648 | $7.29 M |
| 07/23/2024 | $6.73 | $6.79 (0.89%) | $7.08 | $6.52 | 1,957 | $7.25 M |
| 07/22/2024 | $6.75 | $6.60 (-2.22%) | $6.82 | $6.45 | 6,122 | $7.04 M |
| 07/19/2024 | $6.47 | $6.45 (-0.31%) | $6.60 | $6.45 | 5,200 | $6.88 M |
| 07/18/2024 | $6.75 | $6.51 (-3.56%) | $6.75 | $6.45 | 5,353 | $6.95 M |
| 07/17/2024 | $6.76 | $6.60 (-2.37%) | $6.98 | $6.60 | 11,276 | $7.04 M |
| 07/16/2024 | $6.81 | $6.76 (-0.73%) | $7.05 | $6.60 | 7,941 | $7.21 M |
| 07/15/2024 | $6.90 | $6.81 (-1.3%) | $7.05 | $6.78 | 1,100 | $7.27 M |
| 07/12/2024 | $7.03 | $6.90 (-1.85%) | $7.20 | $6.90 | 7,587 | $7.36 M |
| 07/11/2024 | $6.75 | $7.04 (4.3%) | $7.20 | $6.75 | 5,729 | $7.51 M |
| 07/10/2024 | $6.75 | $6.98 (3.41%) | $7.17 | $6.75 | 4,773 | $7.45 M |
| 07/09/2024 | $6.90 | $6.90 (0%) | $7.20 | $6.75 | 5,550 | $7.36 M |
| 07/08/2024 | $6.90 | $7.00 (1.45%) | $7.20 | $6.78 | 4,267 | $7.47 M |
| 07/05/2024 | $7.04 | $6.94 (-1.42%) | $7.30 | $6.90 | 5,500 | $7.41 M |
| 07/03/2024 | $7.27 | $7.23 (-0.55%) | $7.27 | $7.05 | 675 | $7.72 M |
| 07/02/2024 | $6.90 | $7.28 (5.51%) | $7.35 | $6.90 | 6,284 | $7.77 M |
| 07/01/2024 | $7.05 | $6.97 (-1.13%) | $7.14 | $6.84 | 4,341 | $7.44 M |