Cadrenal Therapeutics Price Analysis

Cadrenal Therapeutics Inc (CVKD)

0.478 -0.02 (-4.40%) USD | NASDAQ | May 07, 16:00

0.478 0.00 (0.00%) After-Hours: 20:00

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
May 06, 2024	0.4888	0.521	0.48	0.50	158187.0
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
Apr 18, 2024	0.43	0.43	0.396	0.4298	163087.0
Apr 17, 2024	0.395	0.428	0.381	0.4217	169388.0
Apr 16, 2024	0.405	0.4074	0.378	0.3899	177932.0
Apr 15, 2024	0.412	0.42	0.3981	0.405	146081.0
Apr 12, 2024	0.4129	0.447	0.4004	0.4127	157546.0
Apr 11, 2024	0.4085	0.4592	0.388	0.436	356525.0
Apr 10, 2024	0.38	0.4676	0.36	0.4423	1.273M
Apr 09, 2024	0.5726	0.5796	0.378	0.4087	6.095M
Apr 08, 2024	0.5688	0.5688	0.5011	0.51	558431.0
Apr 05, 2024	0.589	0.608	0.5199	0.559	125130.0
Apr 04, 2024	0.599	0.6195	0.582	0.6081	19156.00
Apr 03, 2024	0.6101	0.6199	0.58	0.598	64114.00
Apr 02, 2024	0.605	0.62	0.60	0.619	36984.00

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

1.073

Average

0.8449

Median

Price Benchmarks

Tenax Therapeutics Inc	3.58
Syra Health Corp	1.50
Minerva Neurosciences Inc	2.60
Adverum Biotechnologies Inc	10.34
Genprex Inc	2.58

Price Related Metrics

Price to Book Value	0.9947
Earnings Yield	-144.4%
Market Cap	7.652M