-
5 DAY PERFORMANCE
-12.26% -
1 MONTH PERFORMANCE
+24.00% -
3 MONTH PERFORMANCE
+145.14% -
6 MONTH PERFORMANCE
+102.17% -
YEAR-TO-DATE PERFORMANCE
+34.05% -
1 YEAR PERFORMANCE
+130.70%
Cadrenal Therapeutics, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2024 | $14.25 | $14.62 (2.6%) | $15.38 | $14.00 | 69,109 | $15.60 M |
| 11/04/2024 | $17.73 | $14.28 (-19.46%) | $17.80 | $14.00 | 152,184 | $15.24 M |
| 11/01/2024 | $15.95 | $17.60 (10.34%) | $18.00 | $15.95 | 67,444 | $18.78 M |
| 10/31/2024 | $16.39 | $16.96 (3.48%) | $17.02 | $15.15 | 45,600 | $18.10 M |
| 10/30/2024 | $15.61 | $16.39 (5%) | $16.49 | $15.10 | 40,376 | $17.49 M |
| 10/29/2024 | $15.85 | $15.54 (-1.96%) | $15.90 | $14.70 | 29,111 | $16.58 M |
| 10/28/2024 | $16.01 | $15.09 (-5.75%) | $16.01 | $14.70 | 45,072 | $16.10 M |
| 10/25/2024 | $16.99 | $15.79 (-7.06%) | $17.18 | $15.17 | 56,900 | $16.85 M |
| 10/24/2024 | $14.33 | $16.74 (16.82%) | $17.11 | $14.10 | 83,474 | $17.87 M |
| 10/23/2024 | $14.40 | $14.19 (-1.46%) | $14.55 | $13.68 | 98,971 | $15.14 M |
| 10/22/2024 | $15.16 | $14.43 (-4.82%) | $16.02 | $14.40 | 75,844 | $15.40 M |
| 10/21/2024 | $17.50 | $15.24 (-12.91%) | $17.95 | $15.00 | 125,501 | $16.26 M |
| 10/18/2024 | $16.98 | $17.26 (1.65%) | $17.45 | $16.07 | 106,316 | $18.42 M |
| 10/17/2024 | $15.63 | $16.30 (4.29%) | $16.45 | $15.63 | 101,807 | $17.40 M |
| 10/16/2024 | $14.75 | $15.35 (4.07%) | $15.37 | $14.60 | 96,994 | $16.38 M |
| 10/15/2024 | $15.00 | $14.50 (-3.33%) | $15.26 | $14.02 | 53,412 | $15.47 M |
| 10/14/2024 | $13.79 | $14.50 (5.15%) | $15.93 | $13.13 | 92,516 | $15.47 M |
| 10/11/2024 | $11.27 | $13.50 (19.79%) | $14.39 | $11.27 | 71,341 | $14.41 M |
| 10/10/2024 | $11.99 | $11.27 (-6.01%) | $11.99 | $11.19 | 26,198 | $12.03 M |
| 10/09/2024 | $12.59 | $11.95 (-5.08%) | $12.60 | $11.68 | 28,201 | $12.75 M |
| 10/08/2024 | $12.52 | $12.38 (-1.12%) | $12.55 | $12.19 | 21,467 | $13.21 M |
| 10/07/2024 | $12.00 | $12.00 (0%) | $12.05 | $11.77 | 20,752 | $12.81 M |
| 10/04/2024 | $12.00 | $12.00 (0%) | $12.28 | $11.79 | 37,065 | $12.81 M |
| 10/03/2024 | $11.75 | $11.40 (-2.98%) | $12.63 | $11.00 | 49,000 | $12.17 M |
| 10/02/2024 | $12.45 | $11.95 (-4.02%) | $13.17 | $11.75 | 50,948 | $12.75 M |
| 10/01/2024 | $14.20 | $12.89 (-9.23%) | $14.43 | $12.21 | 66,900 | $13.76 M |
| 09/30/2024 | $14.36 | $13.65 (-4.94%) | $14.98 | $13.65 | 42,434 | $14.57 M |
| 09/27/2024 | $14.87 | $14.50 (-2.49%) | $15.06 | $14.50 | 36,945 | $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 |