Cadrenal Therapeutics, Inc. - Common Stock (NQ: CVKD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2023	0.4981	0.5495	0.4654	0.4668	67,343	-0.05(-10.33%)
Nov 28, 2023	0.5300	0.5300	0.4900	0.5206	12,964	-0.01(-1.31%)
Nov 27, 2023	0.5300	0.5495	0.4704	0.5275	45,053	-0.00(-0.26%)
Nov 24, 2023	0.4734	0.5289	0.4500	0.5289	9,415	+0.01(+1.73%)
Nov 22, 2023	0.5003	0.5200	0.4700	0.5199	26,142	+0.02(+3.92%)
Nov 21, 2023	0.5200	0.5600	0.5000	0.5003	34,998	-0.01(-2.85%)
Nov 20, 2023	0.6400	0.6399	0.4970	0.5150	93,736	+0.05(+10.47%)
Nov 17, 2023	0.5000	0.5000	0.4301	0.4662	25,861	+0.02(+3.37%)
Nov 16, 2023	0.4600	0.5305	0.4500	0.4510	46,791	-0.04(-7.90%)
Nov 15, 2023	0.4245	0.5598	0.4201	0.4897	290,175	+0.07(+16.76%)
Nov 14, 2023	0.4100	0.4349	0.4004	0.4194	33,218	+0.01(+2.29%)
Nov 13, 2023	0.4100	0.4350	0.4100	0.4100	6,268	-0.01(-2.87%)
Nov 10, 2023	0.4220	0.4400	0.4220	0.4221	4,227	-0.02(-4.07%)
Nov 09, 2023	0.4400	0.4500	0.4100	0.4400	10,644	-0.03(-5.38%)
Nov 08, 2023	0.4650	0.4650	0.4100	0.4650	22,631	+0.05(+10.77%)
Nov 07, 2023	0.4300	0.4705	0.3950	0.4198	153,603	-0.01(-2.37%)
Nov 06, 2023	0.4380	0.4637	0.4300	0.4300	16,361	+0.00(+0.00%)
Nov 03, 2023	0.4500	0.4800	0.4250	0.4300	10,495	-0.01(-2.27%)
Nov 02, 2023	0.4300	0.4800	0.4200	0.4400	27,000	+0.01(+2.33%)
Nov 01, 2023	0.4350	0.4351	0.4100	0.4300	5,442	-0.01(-2.49%)
Oct 31, 2023	0.4463	0.4687	0.4111	0.4410	3,120	+0.02(+3.76%)
Oct 30, 2023	0.4700	0.4701	0.4200	0.4250	39,732	-0.04(-9.11%)
Oct 27, 2023	0.4801	0.5000	0.4521	0.4676	14,048	-0.03(-5.73%)
Oct 26, 2023	0.4879	0.4960	0.4500	0.4960	5,411	+0.02(+4.05%)
Oct 25, 2023	0.4999	0.5000	0.4500	0.4767	27,149	-0.02(-4.28%)
Oct 24, 2023	0.5300	0.5500	0.4980	0.4980	48,630	-0.03(-6.04%)
Oct 23, 2023	0.5700	0.5700	0.5200	0.5300	29,870	+0.00(+0.76%)
Oct 20, 2023	0.5731	0.5860	0.5200	0.5260	67,245	-0.06(-10.54%)
Oct 19, 2023	0.6100	0.6200	0.5800	0.5880	25,115	-0.03(-5.16%)
Oct 18, 2023	0.6130	0.6404	0.6000	0.6200	12,858	+0.01(+1.14%)
Oct 17, 2023	0.6599	0.6700	0.6130	0.6130	26,831	-0.01(-1.29%)
Oct 16, 2023	0.6475	0.6700	0.6200	0.6210	6,528	+0.00(+0.15%)
Oct 13, 2023	0.6200	0.7000	0.6100	0.6201	26,685	-0.02(-2.97%)
Oct 12, 2023	0.6500	0.6500	0.6088	0.6391	11,706	+0.01(+1.44%)
Oct 11, 2023	0.6700	0.7577	0.6113	0.6300	70,390	-0.01(-1.19%)
Oct 10, 2023	0.6300	0.6745	0.6001	0.6376	21,397	+0.02(+2.84%)
Oct 09, 2023	0.6501	0.6600	0.6002	0.6200	28,331	-0.01(-1.98%)
Oct 06, 2023	0.6700	0.6775	0.6001	0.6325	42,380	-0.02(-3.44%)
Oct 05, 2023	0.7100	0.7200	0.6505	0.6550	19,888	-0.05(-7.75%)
Oct 04, 2023	0.7000	0.7100	0.6601	0.7100	21,984	+0.02(+2.90%)
Oct 03, 2023	0.7030	0.7295	0.6601	0.6900	34,950	-0.01(-1.85%)
Oct 02, 2023	0.7000	0.7100	0.6801	0.7030	5,958	+0.02(+3.37%)
Sep 29, 2023	0.6960	0.7419	0.6800	0.6801	5,563	+0.01(+1.51%)
Sep 28, 2023	0.6700	0.6701	0.6700	0.6700	1,541	+0.00(+0.00%)
Sep 27, 2023	0.7000	0.7000	0.6699	0.6700	12,384	+0.00(+0.31%)
Sep 26, 2023	0.6600	0.7060	0.6637	0.6679	8,232	-0.02(-3.01%)
Sep 25, 2023	0.7400	0.7200	0.6886	0.6886	5,801	-0.02(-2.33%)
Sep 22, 2023	0.7200	0.7500	0.6699	0.7050	19,712	+0.03(+4.44%)
Sep 21, 2023	0.7300	0.7250	0.6506	0.6750	22,172	-0.05(-6.91%)
Sep 20, 2023	0.7500	0.7556	0.7020	0.7251	22,952	-0.01(-2.01%)
Sep 19, 2023	0.7200	0.7400	0.7100	0.7400	10,193	+0.02(+2.78%)
Sep 18, 2023	0.8055	0.8055	0.7200	0.7200	19,646	-0.08(-10.00%)
Sep 15, 2023	0.8080	0.8080	0.7100	0.8000	83,747	+0.02(+2.71%)
Sep 14, 2023	0.7816	0.8055	0.7730	0.7789	33,936	+0.01(+0.76%)
Sep 13, 2023	0.8000	0.8500	0.7005	0.7730	76,215	-0.08(-9.06%)
Sep 12, 2023	0.8271	0.8690	0.7900	0.8500	38,493	-0.02(-2.30%)
Sep 11, 2023	0.8520	0.9300	0.8450	0.8700	168,619	-0.06(-6.45%)
Sep 08, 2023	0.9000	0.9300	0.8800	0.9300	68,812	+0.01(+1.21%)
Sep 07, 2023	0.8840	0.9189	0.8502	0.9189	34,516	+0.03(+3.24%)
Sep 06, 2023	0.9300	0.9300	0.8360	0.8901	121,187	+0.02(+2.31%)
Sep 05, 2023	0.9600	0.9770	0.8000	0.8700	594,107	-0.02(-2.36%)