XNAS
Datos históricos de Cadrenal Therapeutics, Inc. Common Stock
Cadrenal Therapeutics, Inc. Common Stock · CVKD
$0.91
▼ -0.00 (-0.01%)
Última operación · 10/10/2026, 18:38:25 UTC
- Variación en el periodo
- −93.32%
- Máximo
- US$14.50
- 13 de octubre de 2025
- Mínimo
- US$0.85
- 2 de octubre de 2026
- Volumen medio diario
- 0.16 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 0.97 | 0.97 | 0.90 | 0.91 | −2.10% | 83,751.942 |
| 8 oct 2026 | 0.99 | 0.99 | 0.87 | 0.93 | −4.39% | 311,203.319 |
| 7 oct 2026 | 1.01 | 1.07 | 0.92 | 0.97 | −1.79% | 1.79 M |
| 6 oct 2026 | 0.94 | 1.05 | 0.90 | 0.99 | +4.67% | 98,646.351 |
| 5 oct 2026 | 0.97 | 1.00 | 0.94 | 0.95 | +0.60% | 63,356.68 |
| 2 oct 2026 | 0.98 | 1.01 | 0.85 | 0.94 | −3.07% | 149,950.934 |
| 1 oct 2026 | 1.09 | 1.09 | 0.97 | 0.97 | −10.19% | 111,326.907 |
| 30 sep 2026 | 1.10 | 1.10 | 1.05 | 1.08 | −0.92% | 21,796.762 |
| 29 sep 2026 | 1.10 | 1.13 | 1.08 | 1.09 | −2.68% | 38,760.945 |
| 28 sep 2026 | 1.16 | 1.16 | 1.07 | 1.12 | −2.61% | 75,647.844 |
| 25 sep 2026 | 1.25 | 1.25 | 1.13 | 1.15 | −4.17% | 224,862.408 |
| 24 sep 2026 | 1.31 | 1.36 | 1.19 | 1.20 | −9.09% | 119,230.171 |
| 23 sep 2026 | 1.12 | 1.35 | 1.06 | 1.32 | +17.86% | 271,107.201 |
| 22 sep 2026 | 1.11 | 1.14 | 1.06 | 1.12 | +2.75% | 74,025.728 |
| 21 sep 2026 | 1.07 | 1.11 | 1.06 | 1.09 | +1.87% | 66,887.213 |
| 18 sep 2026 | 1.12 | 1.16 | 1.07 | 1.07 | −4.46% | 113,695.035 |
| 17 sep 2026 | 1.10 | 1.14 | 1.08 | 1.12 | +3.70% | 44,902.955 |
| 16 sep 2026 | 1.05 | 1.10 | 1.01 | 1.08 | +2.86% | 56,331.605 |
| 15 sep 2026 | 1.06 | 1.12 | 1.04 | 1.05 | −0.94% | 56,404.967 |
| 14 sep 2026 | 1.07 | 1.10 | 1.05 | 1.06 | −2.75% | 49,750.65 |
| 11 sep 2026 | 1.17 | 1.19 | 1.00 | 1.09 | −7.63% | 229,802.695 |
| 10 sep 2026 | 1.17 | 1.20 | 1.14 | 1.18 | −0.84% | 119,850.129 |
| 9 sep 2026 | 1.22 | 1.23 | 1.14 | 1.19 | −0.83% | 114,665.197 |
| 8 sep 2026 | 1.20 | 1.26 | 1.16 | 1.20 | −1.64% | 162,008.243 |
| 4 sep 2026 | 1.26 | 1.30 | 1.20 | 1.22 | −4.69% | 180,822.614 |
| 3 sep 2026 | 1.34 | 1.41 | 1.27 | 1.28 | −3.76% | 172,383.686 |
| 2 sep 2026 | 1.40 | 1.53 | 1.28 | 1.33 | −11.92% | 394,388.354 |
| 1 sep 2026 | 1.49 | 1.58 | 1.42 | 1.51 | −13.71% | 783,829.33 |
| 31 ago 2026 | 1.64 | 2.29 | 1.46 | 1.75 | +13.64% | 21.6 M |
| 28 ago 2026 | 1.56 | 1.60 | 1.50 | 1.54 | −1.60% | 31,354.176 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.