Cadrenal Therapeutics Price Analysis

Cadrenal Therapeutics Inc (CVKD)

0.419 +0.01 (+1.53%) USD | NASDAQ | May 23, 16:00

0.419 0.00 (0.00%) Pre-Market: 08:23

Price Chart

Historical Price Data

View and export this data back to 2023. Upgrade now.

Date	Open	High	Low	Close	Volume
May 23, 2024	0.405	0.4283	0.405	0.419	62424.00
May 22, 2024	0.403	0.42	0.40	0.4127	73867.00
May 21, 2024	0.4267	0.43	0.4011	0.42	101841.0
May 20, 2024	0.415	0.4303	0.4065	0.4303	86205.00
May 17, 2024	0.4598	0.4622	0.41	0.411	171361.0
May 16, 2024	0.44	0.4461	0.43	0.4301	105435.0
May 15, 2024	0.44	0.45	0.43	0.4434	125263.0
May 14, 2024	0.44	0.4654	0.44	0.4405	111704.0
May 13, 2024	0.47	0.472	0.4401	0.4401	98986.00
May 10, 2024	0.48	0.504	0.4591	0.46	114674.0
May 09, 2024	0.48	0.5002	0.4791	0.4854	68525.00
May 08, 2024	0.4851	0.5199	0.48	0.4907	55432.00
May 07, 2024	0.50	0.51	0.472	0.48	147829.0
May 06, 2024	0.4888	0.521	0.48	0.50	164587.0
May 03, 2024	0.47	0.5201	0.47	0.4905	439573.0
May 02, 2024	0.45	0.4699	0.442	0.465	79186.00
May 01, 2024	0.44	0.4599	0.4311	0.4545	68696.00
Apr 30, 2024	0.46	0.46	0.4321	0.44	55807.00
Apr 29, 2024	0.43	0.47	0.42	0.4511	203992.0
Apr 26, 2024	0.4236	0.4305	0.42	0.4305	81336.00
Apr 25, 2024	0.411	0.43	0.41	0.4236	54777.00
Apr 24, 2024	0.4292	0.4399	0.42	0.4284	41024.00
Apr 23, 2024	0.41	0.44	0.396	0.4265	108311.0
Apr 22, 2024	0.419	0.4397	0.396	0.4073	63911.00
Apr 19, 2024	0.4105	0.42	0.40	0.4016	68779.00

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

0.3899

Minimum

Apr 16 2024

4.12

Maximum

Jan 20 2023

1.050

Average

0.7815

Median

Price Benchmarks

CEL-SCI Corp	1.27
AIM ImmunoTech Inc	0.3969
IGC Pharma Inc	0.49
NovaBay Pharmaceuticals Inc	0.14
Protalix BioTherapeutics Inc	1.18

Price Related Metrics

Price to Book Value	1.083
Earnings Yield	-73.99%
Market Cap	6.708M